{"ticker": "TMS", "overview": {"name": "Tennant Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TMS", "has_prices": true, "as_of": "2026-09-17", "last": 0.008, "prev_close": 0.008, "change": 0.0, "change_pct": 0.0, "session_volume": 1150000.0, "vwap_5": 0.008138982023632967, "vwap_20": 0.009112802940389277, "vwap_60": 0.007782247647977077, "vwap_250": 0.00789425279674668, "high_52w": 0.011, "low_52w": 0.005, "avg_volume_20": 3445979.1, "sessions": 400, "market_cap": {"value": 11973277.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-01", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Fraser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-04", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Porter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-04", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Virgin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-04", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Porter", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-18", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Replacement", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-01-12", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-09", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-15", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-12", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-16", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-16", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-04", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-29", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-11", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-11", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-04", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-26", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-26", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-19", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-19", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-15", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-15", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-22", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-25", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-16", "source_url": "https://www.marketindex.com.au/asx/tms", "needs_ocr": 0}], "directors": [{"name": "Replacement", "first_seen": "2012-01-12", "last_seen": "2012-01-12", "status": "past", "notices": 1}, {"name": "Justin Virgin", "first_seen": "2014-12-04", "last_seen": "2014-12-04", "status": "past", "notices": 1}, {"name": "David Porter", "first_seen": "2014-02-18", "last_seen": "2014-12-04", "status": "past", "notices": 2}, {"name": "Brett Fraser", "first_seen": "2014-12-04", "last_seen": "2014-12-04", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2016-04-01", "last_seen": "2016-04-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155560-6A1352558"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154459-6A1352020"}, {"date": "2026-10-08", "form": "Progress Report", "title": "Drilling Commences Testing Major Extensions of Bluebird", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146275-6A1348388"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notification of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146168-6A1348330"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Annual Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141275-6A1346247"}], "performance": {"ticker": "TMS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-08-17", "close": 0.373692, "volume": 5768031.0}, {"date": "2004-08-18", "close": 0.378609, "volume": 3254416.0}, {"date": "2004-08-19", "close": 0.408111, "volume": 2531811.0}, {"date": "2004-08-20", "close": 0.422862, "volume": 1430838.0}, {"date": "2004-08-23", "close": 0.462198, "volume": 1638628.0}, {"date": "2004-08-24", "close": 0.447447, "volume": 2988764.0}, {"date": "2004-08-25", "close": 0.422862, "volume": 632897.0}, {"date": "2004-08-26", "close": 0.408111, "volume": 855643.0}, {"date": "2004-08-27", "close": 0.422862, "volume": 546276.0}, {"date": "2004-08-30", "close": 0.403194, "volume": 506964.0}, {"date": "2004-08-31", "close": 0.403194, "volume": 394609.0}, {"date": "2004-09-01", "close": 0.378609, "volume": 759807.0}, {"date": "2004-09-02", "close": 0.363858, "volume": 687991.0}, {"date": "2004-09-03", "close": 0.388443, "volume": 261106.0}, {"date": "2004-09-06", "close": 0.373692, "volume": 188934.0}, {"date": "2004-09-07", "close": 0.388443, "volume": 136391.0}, {"date": "2004-09-08", "close": 0.334356, "volume": 700002.0}, {"date": "2004-09-09", "close": 0.334356, "volume": 461404.0}, {"date": "2004-09-10", "close": 0.34419, "volume": 886998.0}, {"date": "2004-09-13", "close": 0.304854, "volume": 1179330.0}, {"date": "2004-09-14", "close": 0.339273, "volume": 403671.0}, {"date": "2004-09-15", "close": 0.324522, "volume": 319780.0}, {"date": "2004-09-16", "close": 0.319605, "volume": 113256.0}, {"date": "2004-09-17", "close": 0.304854, "volume": 482543.0}, {"date": "2004-09-20", "close": 0.29502, "volume": 135358.0}, {"date": "2004-09-21", "close": 0.285186, "volume": 459574.0}, {"date": "2004-09-22", "close": 0.29502, "volume": 209530.0}, {"date": "2004-09-23", "close": 0.29502, "volume": 210737.0}, {"date": "2004-09-24", "close": 0.314688, "volume": 657980.0}, {"date": "2004-09-27", "close": 0.334356, "volume": 307868.0}, {"date": "2004-09-28", "close": 0.329439, "volume": 768758.0}, {"date": "2004-09-29", "close": 0.329439, "volume": 146280.0}, {"date": "2004-09-30", "close": 0.314688, "volume": 123807.0}, {"date": "2004-10-01", "close": 0.314688, "volume": 141452.0}, {"date": "2004-10-04", "close": 0.314688, "volume": 60727.0}, {"date": "2004-10-05", "close": 0.314688, "volume": 1511483.0}, {"date": "2004-10-06", "close": 0.334356, "volume": 65175.0}, {"date": "2004-10-07", "close": 0.324522, "volume": 57633.0}, {"date": "2004-10-08", "close": 0.324522, "volume": 92908.0}, {"date": "2004-10-11", "close": 0.319605, "volume": 115408.0}, {"date": "2004-10-12", "close": 0.319605, "volume": 13913.0}, {"date": "2004-10-13", "close": 0.314688, "volume": 47046.0}, {"date": "2004-10-14", "close": 0.314688, "volume": 3251.0}, {"date": "2004-10-15", "close": 0.304854, "volume": 49133.0}, {"date": "2004-10-18", "close": 0.299937, "volume": 36099.0}, {"date": "2004-10-19", "close": 0.29502, "volume": 138540.0}, {"date": "2004-10-20", "close": 0.29502, "volume": 148142.0}, {"date": "2004-10-21", "close": 0.290103, "volume": 1092927.0}, {"date": "2004-10-22", "close": 0.275352, "volume": 23675.0}, {"date": "2004-10-25", "close": 0.280269, "volume": 27083.0}, {"date": "2004-10-26", "close": 0.280269, "volume": 79069.0}, {"date": "2004-10-27", "close": 0.29502, "volume": 283201.0}, {"date": "2004-10-28", "close": 0.29502, "volume": 163101.0}, {"date": "2004-10-29", "close": 0.304854, "volume": 123664.0}, {"date": "2004-11-01", "close": 0.29502, "volume": 71806.0}, {"date": "2004-11-02", "close": 0.304854, "volume": 26746.0}, {"date": "2004-11-03", "close": 0.285186, "volume": 112473.0}, {"date": "2004-11-04", "close": 0.304854, "volume": 54054.0}, {"date": "2004-11-05", "close": 0.304854, "volume": 48192.0}, {"date": "2004-11-08", "close": 0.29502, "volume": 25422.0}, {"date": "2004-11-09", "close": 0.29502, "volume": 14877.0}, {"date": "2004-11-10", "close": 0.299937, "volume": 43612.0}, {"date": "2004-11-11", "close": 0.314688, "volume": 443836.0}, {"date": "2004-11-12", "close": 0.304854, "volume": 221273.0}, {"date": "2004-11-15", "close": 0.319605, "volume": 54072.0}, {"date": "2004-11-16", "close": 0.309771, "volume": 214575.0}, {"date": "2004-11-17", "close": 0.299937, "volume": 277656.0}, {"date": "2004-11-18", "close": 0.349107, "volume": 397696.0}, {"date": "2004-11-19", "close": 0.363858, "volume": 648007.0}, {"date": "2004-11-22", "close": 0.34419, "volume": 173351.0}, {"date": "2004-11-23", "close": 0.363858, "volume": 374539.0}, {"date": "2004-11-24", "close": 0.363858, "volume": 199434.0}, {"date": "2004-11-25", "close": 0.354024, "volume": 88291.0}, {"date": "2004-11-26", "close": 0.324522, "volume": 172424.0}, {"date": "2004-11-29", "close": 0.319605, "volume": 27025.0}, {"date": "2004-11-30", "close": 0.339273, "volume": 70165.0}, {"date": "2004-12-01", "close": 0.324522, "volume": 116035.0}, {"date": "2004-12-02", "close": 0.314688, "volume": 92254.0}, {"date": "2004-12-03", "close": 0.304854, "volume": 154277.0}, {"date": "2004-12-06", "close": 0.304854, "volume": 105727.0}, {"date": "2004-12-07", "close": 0.29502, "volume": 94544.0}, {"date": "2004-12-08", "close": 0.275352, "volume": 70342.0}, {"date": "2004-12-09", "close": 0.29502, "volume": 8694.0}, {"date": "2004-12-10", "close": 0.285186, "volume": 28143.0}, {"date": "2004-12-13", "close": 0.255684, "volume": 362480.0}, {"date": "2004-12-14", "close": 0.265518, "volume": 88806.0}, {"date": "2004-12-15", "close": 0.275352, "volume": 63697.0}, {"date": "2004-12-16", "close": 0.285186, "volume": 312796.0}, {"date": "2004-12-17", "close": 0.29502, "volume": 117886.0}, {"date": "2004-12-20", "close": 0.275352, "volume": 141923.0}, {"date": "2004-12-21", "close": 0.255684, "volume": 185216.0}, {"date": "2004-12-22", "close": 0.285186, "volume": 111255.0}, {"date": "2004-12-23", "close": 0.285186, "volume": 53476.0}, {"date": "2004-12-24", "close": 0.285186, "volume": 47228.0}, {"date": "2004-12-29", "close": 0.285186, "volume": 10169.0}, {"date": "2004-12-30", "close": 0.285186, "volume": 2246.0}, {"date": "2004-12-31", "close": 0.285186, "volume": 6639.0}, {"date": "2005-01-04", "close": 0.290103, "volume": 2228.0}, {"date": "2005-01-05", "close": 0.285186, "volume": 5144.0}, {"date": "2005-01-06", "close": 0.285186, "volume": 51878.0}, {"date": "2005-01-07", "close": 0.285186, "volume": 12110.0}, {"date": "2005-01-10", "close": 0.280269, "volume": 110627.0}, {"date": "2005-01-11", "close": 0.280269, "volume": 95532.0}, {"date": "2005-01-12", "close": 0.275352, "volume": 888487.0}, {"date": "2005-01-13", "close": 0.275352, "volume": 55406.0}, {"date": "2005-01-14", "close": 0.275352, "volume": 52788.0}, {"date": "2005-01-17", "close": 0.280269, "volume": 60205.0}, {"date": "2005-01-18", "close": 0.280269, "volume": 15597.0}, {"date": "2005-01-19", "close": 0.285186, "volume": 657008.0}, {"date": "2005-01-20", "close": 0.29502, "volume": 166307.0}, {"date": "2005-01-21", "close": 0.29502, "volume": 178141.0}, {"date": "2005-01-24", "close": 0.29502, "volume": 90731.0}, {"date": "2005-01-25", "close": 0.290103, "volume": 21407.0}, {"date": "2005-01-27", "close": 0.299937, "volume": 81509.0}, {"date": "2005-01-28", "close": 0.304854, "volume": 23388.0}, {"date": "2005-01-31", "close": 0.290103, "volume": 44098.0}, {"date": "2005-02-01", "close": 0.285186, "volume": 122610.0}, {"date": "2005-02-02", "close": 0.309771, "volume": 212688.0}, {"date": "2005-02-03", "close": 0.304854, "volume": 17122.0}, {"date": "2005-02-04", "close": 0.29502, "volume": 192707.0}, {"date": "2005-02-07", "close": 0.285186, "volume": 25093.0}, {"date": "2005-02-08", "close": 0.280269, "volume": 263193.0}, {"date": "2005-02-09", "close": 0.285186, "volume": 140838.0}, {"date": "2005-02-10", "close": 0.280269, "volume": 3402.0}, {"date": "2005-02-11", "close": 0.290103, "volume": 65401.0}, {"date": "2005-02-14", "close": 0.280269, "volume": 71018.0}, {"date": "2005-02-15", "close": 0.275352, "volume": 56945.0}, {"date": "2005-02-16", "close": 0.275352, "volume": 146113.0}, {"date": "2005-02-17", "close": 0.275352, "volume": 4830.0}, {"date": "2005-02-18", "close": 0.290103, "volume": 20727.0}, {"date": "2005-02-21", "close": 0.270435, "volume": 2578.0}, {"date": "2005-02-22", "close": 0.270435, "volume": 59778.0}, {"date": "2005-02-23", "close": 0.275352, "volume": 6178.0}, {"date": "2005-02-24", "close": 0.265518, "volume": 52385.0}, {"date": "2005-02-25", "close": 0.265518, "volume": 62030.0}, {"date": "2005-02-28", "close": 0.265518, "volume": 20780.0}, {"date": "2005-03-01", "close": 0.265518, "volume": 67114.0}, {"date": "2005-03-02", "close": 0.265518, "volume": 1799.0}, {"date": "2005-03-03", "close": 0.265518, "volume": 52791.0}, {"date": "2005-03-04", "close": 0.280269, "volume": 185679.0}, {"date": "2005-03-07", "close": 0.290103, "volume": 539252.0}, {"date": "2005-03-08", "close": 0.304854, "volume": 513112.0}, {"date": "2005-03-09", "close": 0.29502, "volume": 369795.0}, {"date": "2005-03-10", "close": 0.290103, "volume": 48354.0}, {"date": "2005-03-11", "close": 0.285186, "volume": 25259.0}, {"date": "2005-03-14", "close": 0.290103, "volume": 365093.0}, {"date": "2005-03-15", "close": 0.29502, "volume": 30745.0}, {"date": "2005-03-16", "close": 0.29502, "volume": 39557.0}, {"date": "2005-03-17", "close": 0.285186, "volume": 196697.0}, {"date": "2005-03-18", "close": 0.309771, "volume": 540682.0}, {"date": "2005-03-21", "close": 0.309771, "volume": 142668.0}, {"date": "2005-03-22", "close": 0.309771, "volume": 40959.0}, {"date": "2005-03-23", "close": 0.29502, "volume": 417814.0}, {"date": "2005-03-24", "close": 0.304854, "volume": 106407.0}, {"date": "2005-03-29", "close": 0.29502, "volume": 42063.0}, {"date": "2005-03-30", "close": 0.29502, "volume": 3608.0}, {"date": "2005-03-31", "close": 0.290103, "volume": 50255.0}, {"date": "2005-04-01", "close": 0.290103, "volume": 16859.0}, {"date": "2005-04-04", "close": 0.280269, "volume": 22371.0}, {"date": "2005-04-05", "close": 0.285186, "volume": 27074.0}, {"date": "2005-04-06", "close": 0.275352, "volume": 20338.0}, {"date": "2005-04-07", "close": 0.255684, "volume": 6849.0}, {"date": "2005-04-08", "close": 0.255684, "volume": 19732.0}, {"date": "2005-04-11", "close": 0.265518, "volume": 16979.0}, {"date": "2005-04-12", "close": 0.29502, "volume": 41208.0}, {"date": "2005-04-13", "close": 0.280269, "volume": 6408.0}, {"date": "2005-04-14", "close": 0.270435, "volume": 89431.0}, {"date": "2005-04-15", "close": 0.275352, "volume": 40945.0}, {"date": "2005-04-18", "close": 0.255684, "volume": 90379.0}, {"date": "2005-04-19", "close": 0.275352, "volume": 54439.0}, {"date": "2005-04-20", "close": 0.285186, "volume": 115924.0}, {"date": "2005-04-21", "close": 0.275352, "volume": 85809.0}, {"date": "2005-04-22", "close": 0.285186, "volume": 90270.0}, {"date": "2005-04-26", "close": 0.285186, "volume": 22215.0}, {"date": "2005-04-27", "close": 0.265518, "volume": 12618.0}, {"date": "2005-04-28", "close": 0.265518, "volume": 10236.0}, {"date": "2005-04-29", "close": 0.265518, "volume": 115144.0}, {"date": "2005-05-02", "close": 0.260601, "volume": 8899.0}, {"date": "2005-05-03", "close": 0.265518, "volume": 25635.0}, {"date": "2005-05-04", "close": 0.231099, "volume": 140945.0}, {"date": "2005-05-05", "close": 0.240933, "volume": 64580.0}, {"date": "2005-05-06", "close": 0.265518, "volume": 12355.0}, {"date": "2005-05-09", "close": 0.265518, "volume": 115847.0}, {"date": "2005-05-10", "close": 0.24585, "volume": 6740.0}, {"date": "2005-05-11", "close": 0.255684, "volume": 115278.0}, {"date": "2005-05-12", "close": 0.265518, "volume": 20543.0}, {"date": "2005-05-13", "close": 0.265518, "volume": 50844.0}, {"date": "2005-05-16", "close": 0.265518, "volume": 24558.0}, {"date": "2005-05-17", "close": 0.265518, "volume": 1017.0}, {"date": "2005-05-18", "close": 0.24585, "volume": 5925.0}, {"date": "2005-05-19", "close": 0.24585, "volume": 64830.0}, {"date": "2005-05-20", "close": 0.240933, "volume": 136262.0}, {"date": "2005-05-23", "close": 0.24585, "volume": 109823.0}, {"date": "2005-05-24", "close": 0.24585, "volume": 10169.0}, {"date": "2005-05-25", "close": 0.240933, "volume": 3135405.0}, {"date": "2005-05-26", "close": 0.24585, "volume": 183699.0}, {"date": "2005-05-27", "close": 0.24585, "volume": 2696.0}, {"date": "2005-05-30", "close": 0.270435, "volume": 57656.0}, {"date": "2005-05-31", "close": 0.255684, "volume": 7118.0}, {"date": "2005-06-01", "close": 0.250767, "volume": 49355.0}, {"date": "2005-06-02", "close": 0.255684, "volume": 89576.0}, {"date": "2005-06-03", "close": 0.270435, "volume": 205798.0}, {"date": "2005-06-06", "close": 0.255684, "volume": 113175.0}, {"date": "2005-06-07", "close": 0.255684, "volume": 70962.0}, {"date": "2005-06-08", "close": 0.285186, "volume": 118954.0}, {"date": "2005-06-09", "close": 0.255684, "volume": 340329.0}, {"date": "2005-06-10", "close": 0.260601, "volume": 3227.0}, {"date": "2005-06-14", "close": 0.260601, "volume": 63911.0}, {"date": "2005-06-15", "close": 0.280269, "volume": 337053.0}, {"date": "2005-06-16", "close": 0.285186, "volume": 621718.0}, {"date": "2005-06-17", "close": 0.275352, "volume": 140736.0}, {"date": "2005-06-20", "close": 0.265518, "volume": 265187.0}, {"date": "2005-06-21", "close": 0.265518, "volume": 10703.0}, {"date": "2005-06-22", "close": 0.270435, "volume": 29268.0}, {"date": "2005-06-23", "close": 0.275352, "volume": 50916.0}, {"date": "2005-06-24", "close": 0.285186, "volume": 326783.0}, {"date": "2005-06-27", "close": 0.255684, "volume": 122542.0}, {"date": "2005-06-28", "close": 0.250767, "volume": 40308.0}, {"date": "2005-06-29", "close": 0.240933, "volume": 464186.0}, {"date": "2005-06-30", "close": 0.240933, "volume": 408788.0}, {"date": "2005-07-01", "close": 0.260601, "volume": 96604.0}, {"date": "2005-07-04", "close": 0.275352, "volume": 63429.0}, {"date": "2005-07-05", "close": 0.255684, "volume": 119757.0}, {"date": "2005-07-06", "close": 0.280269, "volume": 127110.0}, {"date": "2005-07-07", "close": 0.265518, "volume": 40675.0}, {"date": "2005-07-08", "close": 0.255684, "volume": 61013.0}, {"date": "2005-07-11", "close": 0.250767, "volume": 90640.0}, {"date": "2005-07-12", "close": 0.255684, "volume": 133211.0}, {"date": "2005-07-13", "close": 0.265518, "volume": 270522.0}, {"date": "2005-07-14", "close": 0.255684, "volume": 172870.0}, {"date": "2005-07-15", "close": 0.255684, "volume": 19835.0}, {"date": "2005-07-18", "close": 0.250767, "volume": 127085.0}, {"date": "2005-07-19", "close": 0.255684, "volume": 19755.0}, {"date": "2005-07-20", "close": 0.270435, "volume": 131381.0}, {"date": "2005-07-21", "close": 0.250767, "volume": 31705.0}, {"date": "2005-07-22", "close": 0.24585, "volume": 204239.0}, {"date": "2005-07-25", "close": 0.265518, "volume": 429583.0}, {"date": "2005-07-26", "close": 0.265518, "volume": 119225.0}, {"date": "2005-07-27", "close": 0.270435, "volume": 259645.0}, {"date": "2005-07-28", "close": 0.265518, "volume": 1253502.0}, {"date": "2005-07-29", "close": 0.260601, "volume": 46394.0}, {"date": "2005-08-03", "close": 0.265518, "volume": 217673.0}, {"date": "2005-08-04", "close": 0.280269, "volume": 254220.0}, {"date": "2005-08-05", "close": 0.275352, "volume": 38641.0}, {"date": "2005-08-08", "close": 0.260601, "volume": 49902.0}, {"date": "2005-08-09", "close": 0.255684, "volume": 38206.0}, {"date": "2005-08-10", "close": 0.260601, "volume": 88904.0}, {"date": "2005-08-11", "close": 0.265518, "volume": 148421.0}, {"date": "2005-08-12", "close": 0.24585, "volume": 66504.0}, {"date": "2005-08-15", "close": 0.24585, "volume": 115281.0}, {"date": "2005-08-16", "close": 0.265518, "volume": 238218.0}, {"date": "2005-08-17", "close": 0.265518, "volume": 38570.0}, {"date": "2005-08-18", "close": 0.275352, "volume": 2077034.0}, {"date": "2005-08-19", "close": 0.275352, "volume": 15592.0}, {"date": "2005-08-22", "close": 0.265518, "volume": 140396.0}, {"date": "2005-08-23", "close": 0.280269, "volume": 1801454.0}, {"date": "2005-08-24", "close": 0.275352, "volume": 920289.0}, {"date": "2005-08-25", "close": 0.285186, "volume": 299263.0}, {"date": "2005-08-26", "close": 0.275352, "volume": 252693.0}, {"date": "2005-08-29", "close": 0.285186, "volume": 1218731.0}, {"date": "2005-08-30", "close": 0.275352, "volume": 19611.0}, {"date": "2005-08-31", "close": 0.280269, "volume": 16396.0}, {"date": "2005-09-01", "close": 0.280269, "volume": 40127.0}, {"date": "2005-09-02", "close": 0.270435, "volume": 23388.0}, {"date": "2005-09-05", "close": 0.270435, "volume": 2530792.0}, {"date": "2005-09-06", "close": 0.255684, "volume": 83576.0}, {"date": "2005-09-07", "close": 0.265518, "volume": 65411.0}, {"date": "2005-09-08", "close": 0.250767, "volume": 25544.0}, {"date": "2005-09-09", "close": 0.250767, "volume": 61115.0}, {"date": "2005-09-12", "close": 0.250767, "volume": 50609.0}, {"date": "2005-09-13", "close": 0.260601, "volume": 125257.0}, {"date": "2005-09-14", "close": 0.260601, "volume": 164315.0}, {"date": "2005-09-15", "close": 0.290103, "volume": 747407.0}, {"date": "2005-09-16", "close": 0.285186, "volume": 466872.0}, {"date": "2005-09-19", "close": 0.29502, "volume": 373893.0}, {"date": "2005-09-20", "close": 0.314688, "volume": 404417.0}, {"date": "2005-09-21", "close": 0.314688, "volume": 198735.0}, {"date": "2005-09-22", "close": 0.324522, "volume": 404672.0}, {"date": "2005-09-23", "close": 0.34419, "volume": 966899.0}, {"date": "2005-09-26", "close": 0.363858, "volume": 868987.0}, {"date": "2005-09-27", "close": 0.373692, "volume": 2078039.0}, {"date": "2005-09-28", "close": 0.368775, "volume": 557397.0}, {"date": "2005-09-29", "close": 0.398277, "volume": 1895543.0}, {"date": "2005-09-30", "close": 0.398277, "volume": 405914.0}, {"date": "2005-10-03", "close": 0.39336, "volume": 1339165.0}, {"date": "2005-10-04", "close": 0.403194, "volume": 543868.0}, {"date": "2005-10-05", "close": 0.452364, "volume": 1177143.0}, {"date": "2005-10-06", "close": 0.467115, "volume": 4579089.0}, {"date": "2005-10-07", "close": 0.481866, "volume": 719355.0}, {"date": "2005-10-10", "close": 0.501534, "volume": 1316199.0}, {"date": "2005-10-11", "close": 0.4917, "volume": 331507.0}, {"date": "2005-10-12", "close": 0.472032, "volume": 76359.0}, {"date": "2005-10-13", "close": 0.457281, "volume": 233229.0}, {"date": "2005-10-14", "close": 0.427779, "volume": 113142.0}, {"date": "2005-10-17", "close": 0.427779, "volume": 157587.0}, {"date": "2005-10-18", "close": 0.457281, "volume": 730120.0}, {"date": "2005-10-19", "close": 0.44253, "volume": 853460.0}, {"date": "2005-10-20", "close": 0.413028, "volume": 462828.0}, {"date": "2005-10-21", "close": 0.403194, "volume": 211774.0}, {"date": "2005-10-24", "close": 0.388443, "volume": 261351.0}, {"date": "2005-10-25", "close": 0.388443, "volume": 125585.0}, {"date": "2005-10-26", "close": 0.413028, "volume": 240574.0}, {"date": "2005-10-27", "close": 0.398277, "volume": 104010.0}, {"date": "2005-10-28", "close": 0.413028, "volume": 141346.0}, {"date": "2005-10-31", "close": 0.422862, "volume": 294915.0}, {"date": "2005-11-01", "close": 0.44253, "volume": 15253.0}, {"date": "2005-11-02", "close": 0.422862, "volume": 803092.0}, {"date": "2005-11-03", "close": 0.427779, "volume": 73466.0}, {"date": "2005-11-04", "close": 0.44253, "volume": 225441.0}, {"date": "2005-11-07", "close": 0.447447, "volume": 88443.0}, {"date": "2005-11-08", "close": 0.452364, "volume": 564443.0}, {"date": "2005-11-09", "close": 0.437613, "volume": 652720.0}, {"date": "2005-11-10", "close": 0.432696, "volume": 508321.0}, {"date": "2005-11-11", "close": 0.452364, "volume": 163926.0}, {"date": "2005-11-14", "close": 0.462198, "volume": 1074748.0}, {"date": "2005-11-15", "close": 0.462198, "volume": 257163.0}, {"date": "2005-11-16", "close": 0.452364, "volume": 2306.0}, {"date": "2005-11-17", "close": 0.472032, "volume": 163540.0}, {"date": "2005-11-18", "close": 0.472032, "volume": 73367.0}, {"date": "2005-11-22", "close": 0.427779, "volume": 147863.0}, {"date": "2005-11-23", "close": 0.422862, "volume": 120133.0}, {"date": "2005-11-24", "close": 0.422862, "volume": 12203.0}, {"date": "2005-11-25", "close": 0.437613, "volume": 106108.0}, {"date": "2005-11-28", "close": 0.462198, "volume": 155032.0}, {"date": "2005-11-29", "close": 0.462198, "volume": 615.0}, {"date": "2005-11-30", "close": 0.486783, "volume": 106518.0}, {"date": "2005-12-01", "close": 0.44253, "volume": 31008.0}, {"date": "2005-12-02", "close": 0.481866, "volume": 151843.0}, {"date": "2005-12-05", "close": 0.472032, "volume": 15711.0}, {"date": "2005-12-06", "close": 0.457281, "volume": 26112.0}, {"date": "2005-12-07", "close": 0.485, "volume": 13635.0}, {"date": "2005-12-08", "close": 0.485, "volume": 9337.0}, {"date": "2005-12-09", "close": 0.425, "volume": 5579.0}, {"date": "2005-12-12", "close": 0.475, "volume": 25000.0}, {"date": "2005-12-13", "close": 0.46, "volume": 2053.0}, {"date": "2005-12-14", "close": 0.425, "volume": 3429.0}, {"date": "2005-12-16", "close": 0.445, "volume": 12300.0}, {"date": "2005-12-19", "close": 0.49, "volume": 109280.0}, {"date": "2005-12-20", "close": 0.45, "volume": 5745.0}, {"date": "2005-12-21", "close": 0.47, "volume": 151000.0}, {"date": "2005-12-22", "close": 0.47, "volume": 79000.0}, {"date": "2005-12-23", "close": 0.47, "volume": 32921.0}, {"date": "2005-12-28", "close": 0.48, "volume": 45000.0}, {"date": "2005-12-29", "close": 0.5, "volume": 151088.0}, {"date": "2005-12-30", "close": 0.54, "volume": 83526.0}, {"date": "2006-01-03", "close": 0.57, "volume": 313620.0}, {"date": "2006-01-04", "close": 0.59, "volume": 122098.0}, {"date": "2006-01-05", "close": 0.58, "volume": 261127.0}, {"date": "2006-01-06", "close": 0.575, "volume": 60750.0}, {"date": "2006-01-09", "close": 0.65, "volume": 279253.0}, {"date": "2006-01-10", "close": 0.69, "volume": 401396.0}, {"date": "2006-01-11", "close": 0.68, "volume": 633725.0}, {"date": "2006-01-12", "close": 0.65, "volume": 115554.0}, {"date": "2006-01-13", "close": 0.67, "volume": 212462.0}, {"date": "2006-01-16", "close": 0.66, "volume": 93079.0}, {"date": "2006-01-17", "close": 0.62, "volume": 27574.0}, {"date": "2006-01-18", "close": 0.62, "volume": 98642.0}, {"date": "2006-01-19", "close": 0.585, "volume": 60547.0}, {"date": "2006-01-20", "close": 0.585, "volume": 112217.0}, {"date": "2006-01-23", "close": 0.57, "volume": 88252.0}, {"date": "2006-01-24", "close": 0.57, "volume": 158138.0}, {"date": "2006-01-25", "close": 0.58, "volume": 81691.0}, {"date": "2006-01-27", "close": 0.59, "volume": 128379.0}, {"date": "2006-01-30", "close": 0.54, "volume": 183089.0}, {"date": "2006-01-31", "close": 0.55, "volume": 150310.0}, {"date": "2006-02-01", "close": 0.57, "volume": 156848.0}, {"date": "2006-02-02", "close": 0.57, "volume": 114703.0}, {"date": "2006-02-03", "close": 0.57, "volume": 86720.0}, {"date": "2006-02-06", "close": 0.585, "volume": 244329.0}, {"date": "2006-02-07", "close": 0.575, "volume": 71131.0}, {"date": "2006-02-08", "close": 0.57, "volume": 29966.0}, {"date": "2006-02-09", "close": 0.545, "volume": 74625.0}, {"date": "2006-02-10", "close": 0.545, "volume": 69321.0}, {"date": "2006-02-13", "close": 0.57, "volume": 120239.0}, {"date": "2006-02-14", "close": 0.565, "volume": 111500.0}, {"date": "2006-02-15", "close": 0.58, "volume": 627000.0}, {"date": "2006-02-16", "close": 0.58, "volume": 402550.0}, {"date": "2006-02-17", "close": 0.62, "volume": 126552.0}, {"date": "2006-02-20", "close": 0.7, "volume": 209236.0}, {"date": "2006-02-21", "close": 0.7, "volume": 1387083.0}, {"date": "2006-02-22", "close": 0.69, "volume": 100000.0}, {"date": "2006-02-23", "close": 0.695, "volume": 556195.0}, {"date": "2006-02-24", "close": 0.7, "volume": 325526.0}, {"date": "2006-02-27", "close": 0.68, "volume": 57100.0}, {"date": "2006-02-28", "close": 0.69, "volume": 558086.0}, {"date": "2006-03-01", "close": 0.69, "volume": 9000.0}, {"date": "2006-03-02", "close": 0.68, "volume": 43478.0}, {"date": "2006-03-03", "close": 0.69, "volume": 225000.0}, {"date": "2006-03-06", "close": 0.68, "volume": 272194.0}, {"date": "2006-03-07", "close": 0.68, "volume": 113702.0}, {"date": "2006-03-08", "close": 0.64, "volume": 82308.0}, {"date": "2006-03-09", "close": 0.63, "volume": 62566.0}, {"date": "2006-03-10", "close": 0.675, "volume": 65745.0}, {"date": "2006-03-13", "close": 0.655, "volume": 119120.0}, {"date": "2006-03-14", "close": 0.63, "volume": 18516.0}, {"date": "2006-03-15", "close": 0.69, "volume": 100000.0}, {"date": "2006-03-16", "close": 0.7, "volume": 104030.0}, {"date": "2006-03-17", "close": 0.7, "volume": 212312.0}, {"date": "2006-03-20", "close": 0.705, "volume": 563170.0}, {"date": "2006-03-21", "close": 0.71, "volume": 312942.0}, {"date": "2006-03-22", "close": 0.725, "volume": 126750.0}, {"date": "2006-03-23", "close": 0.72, "volume": 83543.0}, {"date": "2006-03-24", "close": 0.73, "volume": 11712.0}, {"date": "2006-03-27", "close": 0.69, "volume": 78700.0}, {"date": "2006-03-28", "close": 0.69, "volume": 68970.0}, {"date": "2006-03-29", "close": 0.71, "volume": 91363.0}, {"date": "2006-03-30", "close": 0.7, "volume": 52917.0}, {"date": "2006-03-31", "close": 0.7, "volume": 36500.0}, {"date": "2006-04-03", "close": 0.68, "volume": 123712.0}, {"date": "2006-04-04", "close": 0.67, "volume": 88649.0}, {"date": "2006-04-05", "close": 0.675, "volume": 473634.0}, {"date": "2006-04-06", "close": 0.675, "volume": 51266.0}, {"date": "2006-04-07", "close": 0.75, "volume": 386355.0}, {"date": "2006-04-10", "close": 0.7, "volume": 121825.0}, {"date": "2006-04-11", "close": 0.74, "volume": 174857.0}, {"date": "2006-04-12", "close": 0.72, "volume": 18868.0}, {"date": "2006-04-13", "close": 0.745, "volume": 140114.0}, {"date": "2006-04-18", "close": 0.785, "volume": 265904.0}, {"date": "2006-04-19", "close": 0.77, "volume": 214879.0}, {"date": "2006-04-20", "close": 0.87, "volume": 680856.0}, {"date": "2006-04-21", "close": 0.91, "volume": 188367.0}, {"date": "2006-04-24", "close": 0.925, "volume": 339610.0}, {"date": "2006-04-26", "close": 0.9, "volume": 252690.0}, {"date": "2006-04-27", "close": 0.94, "volume": 300343.0}, {"date": "2006-04-28", "close": 0.935, "volume": 773500.0}, {"date": "2006-05-01", "close": 0.94, "volume": 197533.0}, {"date": "2006-05-02", "close": 0.86, "volume": 600562.0}, {"date": "2006-05-03", "close": 0.94, "volume": 177544.0}, {"date": "2006-05-04", "close": 0.9, "volume": 230647.0}, {"date": "2006-05-05", "close": 0.9, "volume": 138264.0}, {"date": "2006-05-08", "close": 0.9, "volume": 33000.0}, {"date": "2006-05-09", "close": 0.835, "volume": 145453.0}, {"date": "2006-05-10", "close": 0.86, "volume": 33220.0}, {"date": "2006-05-11", "close": 0.9, "volume": 203297.0}, {"date": "2006-05-12", "close": 0.87, "volume": 21991.0}, {"date": "2006-05-15", "close": 0.83, "volume": 36000.0}, {"date": "2006-05-16", "close": 0.755, "volume": 93849.0}, {"date": "2006-05-17", "close": 0.9, "volume": 175000.0}, {"date": "2006-05-18", "close": 0.75, "volume": 280026.0}, {"date": "2006-05-19", "close": 0.8, "volume": 71020.0}, {"date": "2006-05-22", "close": 0.8, "volume": 14348.0}, {"date": "2006-05-23", "close": 0.715, "volume": 59128.0}, {"date": "2006-05-24", "close": 0.8, "volume": 31517.0}, {"date": "2006-05-25", "close": 0.78, "volume": 30232.0}, {"date": "2006-05-26", "close": 0.84, "volume": 5927.0}, {"date": "2006-05-29", "close": 0.9, "volume": 107420.0}, {"date": "2006-05-30", "close": 0.9, "volume": 12073.0}, {"date": "2006-05-31", "close": 0.855, "volume": 17700.0}, {"date": "2006-06-01", "close": 0.895, "volume": 75062.0}, {"date": "2006-06-02", "close": 0.85, "volume": 4088.0}, {"date": "2006-06-05", "close": 0.85, "volume": 14157.0}, {"date": "2006-06-06", "close": 0.81, "volume": 8984.0}, {"date": "2006-06-07", "close": 0.85, "volume": 1813.0}, {"date": "2006-06-08", "close": 0.8, "volume": 31204.0}, {"date": "2006-06-09", "close": 0.785, "volume": 7374.0}, {"date": "2006-06-13", "close": 0.75, "volume": 60229.0}, {"date": "2006-06-14", "close": 0.67, "volume": 80093.0}, {"date": "2006-06-15", "close": 0.65, "volume": 35034.0}, {"date": "2006-06-16", "close": 0.75, "volume": 22163.0}, {"date": "2006-06-19", "close": 0.75, "volume": 237.0}, {"date": "2006-06-20", "close": 0.73, "volume": 45484.0}, {"date": "2006-06-21", "close": 0.7, "volume": 3149.0}, {"date": "2006-06-22", "close": 0.725, "volume": 2800.0}, {"date": "2006-06-23", "close": 0.72, "volume": 2700.0}, {"date": "2006-06-26", "close": 0.7, "volume": 32665.0}, {"date": "2006-06-27", "close": 0.72, "volume": 4989.0}, {"date": "2006-06-29", "close": 0.795, "volume": 20000.0}, {"date": "2006-06-30", "close": 0.8, "volume": 22125.0}, {"date": "2006-07-03", "close": 0.815, "volume": 258345.0}, {"date": "2006-07-04", "close": 0.78, "volume": 1010481.0}, {"date": "2006-07-05", "close": 0.79, "volume": 7289.0}, {"date": "2006-07-06", "close": 0.8, "volume": 167991.0}, {"date": "2006-07-07", "close": 0.81, "volume": 58200.0}, {"date": "2006-07-10", "close": 0.8, "volume": 10664.0}, {"date": "2006-07-13", "close": 0.8, "volume": 63000.0}, {"date": "2006-07-14", "close": 0.76, "volume": 772.0}, {"date": "2006-07-17", "close": 0.72, "volume": 34086.0}, {"date": "2006-07-18", "close": 0.72, "volume": 32616.0}, {"date": "2006-07-19", "close": 0.72, "volume": 20506.0}, {"date": "2006-07-20", "close": 0.75, "volume": 9000.0}, {"date": "2006-07-21", "close": 0.78, "volume": 16494.0}, {"date": "2006-07-24", "close": 0.75, "volume": 6500.0}, {"date": "2006-07-26", "close": 0.7, "volume": 50000.0}, {"date": "2006-07-27", "close": 0.7, "volume": 55636.0}, {"date": "2006-07-31", "close": 0.75, "volume": 36519.0}, {"date": "2006-08-01", "close": 0.75, "volume": 66504.0}, {"date": "2006-08-02", "close": 0.7, "volume": 60000.0}, {"date": "2006-08-03", "close": 0.7, "volume": 14900.0}, {"date": "2006-08-04", "close": 0.7, "volume": 22500.0}, {"date": "2006-08-07", "close": 0.7, "volume": 11301.0}, {"date": "2006-08-08", "close": 0.7, "volume": 21000.0}, {"date": "2006-08-09", "close": 0.7, "volume": 25309.0}, {"date": "2006-08-11", "close": 0.7, "volume": 24905.0}, {"date": "2006-08-14", "close": 0.7, "volume": 26542.0}, {"date": "2006-08-15", "close": 0.675, "volume": 39887.0}, {"date": "2006-08-16", "close": 0.68, "volume": 15000.0}, {"date": "2006-08-17", "close": 0.67, "volume": 15071.0}, {"date": "2006-08-18", "close": 0.66, "volume": 5000.0}, {"date": "2006-08-21", "close": 0.6, "volume": 52000.0}, {"date": "2006-08-22", "close": 0.6, "volume": 14310.0}, {"date": "2006-08-23", "close": 0.6, "volume": 32430.0}, {"date": "2006-08-25", "close": 0.605, "volume": 31175.0}, {"date": "2006-08-28", "close": 0.62, "volume": 6431.0}, {"date": "2006-08-29", "close": 0.68, "volume": 18521.0}, {"date": "2006-08-30", "close": 0.67, "volume": 24080.0}, {"date": "2006-08-31", "close": 0.65, "volume": 44200.0}, {"date": "2006-09-01", "close": 0.65, "volume": 15587.0}, {"date": "2006-09-04", "close": 0.66, "volume": 41000.0}, {"date": "2006-09-05", "close": 0.56, "volume": 101584.0}, {"date": "2006-09-06", "close": 0.6, "volume": 33417.0}, {"date": "2006-09-07", "close": 0.655, "volume": 30616.0}, {"date": "2006-09-08", "close": 0.63, "volume": 62953.0}, {"date": "2006-09-11", "close": 0.57, "volume": 24407.0}, {"date": "2006-09-12", "close": 0.51, "volume": 25026.0}, {"date": "2006-09-13", "close": 0.52, "volume": 65115.0}, {"date": "2006-09-14", "close": 0.5, "volume": 15778.0}, {"date": "2006-09-15", "close": 0.49, "volume": 205822.0}, {"date": "2006-09-18", "close": 0.475, "volume": 14750.0}, {"date": "2006-09-19", "close": 0.46, "volume": 27727.0}, {"date": "2006-09-20", "close": 0.46, "volume": 12209.0}, {"date": "2006-09-21", "close": 0.44, "volume": 39400.0}, {"date": "2006-09-22", "close": 0.5, "volume": 24174.0}, {"date": "2006-09-26", "close": 0.5, "volume": 27438.0}, {"date": "2006-09-27", "close": 0.5, "volume": 24730.0}, {"date": "2006-09-29", "close": 0.54, "volume": 30893.0}, {"date": "2006-10-02", "close": 0.53, "volume": 13368.0}, {"date": "2006-10-03", "close": 0.53, "volume": 150000.0}, {"date": "2006-10-04", "close": 0.53, "volume": 1925.0}, {"date": "2006-10-06", "close": 0.5, "volume": 4000.0}, {"date": "2006-10-09", "close": 0.5, "volume": 32918.0}, {"date": "2006-10-10", "close": 0.51, "volume": 48033.0}, {"date": "2006-10-11", "close": 0.51, "volume": 36088.0}, {"date": "2006-10-12", "close": 0.575, "volume": 50989.0}, {"date": "2006-10-13", "close": 0.615, "volume": 135621.0}, {"date": "2006-10-16", "close": 0.625, "volume": 96338.0}, {"date": "2006-10-17", "close": 0.63, "volume": 334767.0}, {"date": "2006-10-18", "close": 0.61, "volume": 12132.0}, {"date": "2006-10-19", "close": 0.6, "volume": 35778.0}, {"date": "2006-10-20", "close": 0.67, "volume": 22880.0}, {"date": "2006-10-23", "close": 0.63, "volume": 3509.0}, {"date": "2006-10-24", "close": 0.635, "volume": 1766.0}, {"date": "2006-10-25", "close": 0.67, "volume": 51840.0}, {"date": "2006-10-26", "close": 0.69, "volume": 55207.0}, {"date": "2006-10-27", "close": 0.7, "volume": 118131.0}, {"date": "2006-10-30", "close": 0.63, "volume": 201715.0}, {"date": "2006-10-31", "close": 0.67, "volume": 24069.0}, {"date": "2006-11-01", "close": 0.62, "volume": 48200.0}, {"date": "2006-11-02", "close": 0.635, "volume": 31386.0}, {"date": "2006-11-03", "close": 0.635, "volume": 49633.0}, {"date": "2006-11-06", "close": 0.635, "volume": 159471.0}, {"date": "2006-11-07", "close": 0.65, "volume": 31632.0}, {"date": "2006-11-08", "close": 0.625, "volume": 22899.0}, {"date": "2006-11-09", "close": 0.585, "volume": 29278.0}, {"date": "2006-11-10", "close": 0.585, "volume": 9148.0}, {"date": "2006-11-13", "close": 0.59, "volume": 2578.0}, {"date": "2006-11-14", "close": 0.6, "volume": 23744.0}, {"date": "2006-11-15", "close": 0.58, "volume": 70136.0}, {"date": "2006-11-17", "close": 0.58, "volume": 11763.0}, {"date": "2006-11-20", "close": 0.58, "volume": 1737.0}, {"date": "2006-11-21", "close": 0.55, "volume": 26200.0}, {"date": "2006-11-22", "close": 0.54, "volume": 33208.0}, {"date": "2006-11-23", "close": 0.585, "volume": 62645.0}, {"date": "2006-11-24", "close": 0.54, "volume": 17472.0}, {"date": "2006-11-27", "close": 0.53, "volume": 18014.0}, {"date": "2006-11-28", "close": 0.55, "volume": 12350.0}, {"date": "2006-11-29", "close": 0.515, "volume": 27054.0}, {"date": "2006-11-30", "close": 0.51, "volume": 73551.0}, {"date": "2006-12-01", "close": 0.51, "volume": 151034.0}, {"date": "2006-12-04", "close": 0.49, "volume": 8165.0}, {"date": "2006-12-05", "close": 0.505, "volume": 14582.0}, {"date": "2006-12-06", "close": 0.52, "volume": 17861.0}, {"date": "2006-12-07", "close": 0.52, "volume": 1000.0}, {"date": "2006-12-08", "close": 0.49, "volume": 61913.0}, {"date": "2006-12-11", "close": 0.51, "volume": 54300.0}, {"date": "2006-12-12", "close": 0.51, "volume": 75295.0}, {"date": "2006-12-13", "close": 0.52, "volume": 38389.0}, {"date": "2006-12-14", "close": 0.52, "volume": 216680.0}, {"date": "2006-12-15", "close": 0.535, "volume": 43757.0}, {"date": "2006-12-18", "close": 0.6, "volume": 101439.0}, {"date": "2006-12-19", "close": 0.61, "volume": 168000.0}, {"date": "2006-12-20", "close": 0.65, "volume": 1000.0}, {"date": "2006-12-21", "close": 0.6, "volume": 87480.0}, {"date": "2006-12-22", "close": 0.6, "volume": 6453.0}, {"date": "2006-12-27", "close": 0.6, "volume": 22625.0}, {"date": "2006-12-29", "close": 0.59, "volume": 50426.0}, {"date": "2007-01-02", "close": 0.6, "volume": 21300.0}, {"date": "2007-01-03", "close": 0.6, "volume": 30196.0}, {"date": "2007-01-04", "close": 0.53, "volume": 43322.0}, {"date": "2007-01-05", "close": 0.54, "volume": 3821.0}, {"date": "2007-01-09", "close": 0.55, "volume": 1000.0}, {"date": "2007-01-11", "close": 0.55, "volume": 36136.0}, {"date": "2007-01-12", "close": 0.595, "volume": 19244.0}, {"date": "2007-01-15", "close": 0.6, "volume": 42468.0}, {"date": "2007-01-16", "close": 0.58, "volume": 187331.0}, {"date": "2007-01-17", "close": 0.55, "volume": 15932.0}, {"date": "2007-01-18", "close": 0.55, "volume": 1400.0}, {"date": "2007-01-19", "close": 0.56, "volume": 44547.0}, {"date": "2007-01-22", "close": 0.52, "volume": 32297.0}, {"date": "2007-01-23", "close": 0.525, "volume": 26000.0}, {"date": "2007-01-24", "close": 0.53, "volume": 1473.0}, {"date": "2007-01-25", "close": 0.55, "volume": 40167.0}, {"date": "2007-01-29", "close": 0.52, "volume": 105000.0}, {"date": "2007-01-30", "close": 0.56, "volume": 58151.0}, {"date": "2007-02-01", "close": 0.54, "volume": 45213.0}, {"date": "2007-02-05", "close": 0.53, "volume": 21687.0}, {"date": "2007-02-06", "close": 0.5, "volume": 21400.0}, {"date": "2007-02-07", "close": 0.55, "volume": 49300.0}, {"date": "2007-02-08", "close": 0.54, "volume": 55000.0}, {"date": "2007-02-09", "close": 0.54, "volume": 22600.0}, {"date": "2007-02-12", "close": 0.485, "volume": 133151.0}, {"date": "2007-02-13", "close": 0.5, "volume": 15000.0}, {"date": "2007-02-14", "close": 0.53, "volume": 44138.0}, {"date": "2007-02-15", "close": 0.52, "volume": 282954.0}, {"date": "2007-02-16", "close": 0.5, "volume": 46000.0}, {"date": "2007-02-19", "close": 0.49, "volume": 80672.0}, {"date": "2007-02-21", "close": 0.55, "volume": 128000.0}, {"date": "2007-02-22", "close": 0.55, "volume": 156247.0}, {"date": "2007-02-23", "close": 0.55, "volume": 263400.0}, {"date": "2007-02-26", "close": 0.575, "volume": 534317.0}, {"date": "2007-02-27", "close": 0.6, "volume": 420231.0}, {"date": "2007-02-28", "close": 0.54, "volume": 236501.0}, {"date": "2007-03-01", "close": 0.55, "volume": 68000.0}, {"date": "2007-03-02", "close": 0.54, "volume": 57777.0}, {"date": "2007-03-05", "close": 0.53, "volume": 78934.0}, {"date": "2007-03-06", "close": 0.53, "volume": 54900.0}, {"date": "2007-03-07", "close": 0.55, "volume": 60000.0}, {"date": "2007-03-08", "close": 0.515, "volume": 46250.0}, {"date": "2007-03-09", "close": 0.53, "volume": 62370.0}, {"date": "2007-03-12", "close": 0.53, "volume": 38377.0}, {"date": "2007-03-13", "close": 0.49, "volume": 85353.0}, {"date": "2007-03-14", "close": 0.495, "volume": 77897.0}, {"date": "2007-03-15", "close": 0.55, "volume": 188000.0}, {"date": "2007-03-16", "close": 0.545, "volume": 17000.0}, {"date": "2007-03-19", "close": 0.505, "volume": 103486.0}, {"date": "2007-03-20", "close": 0.55, "volume": 41000.0}, {"date": "2007-03-21", "close": 0.53, "volume": 43850.0}, {"date": "2007-03-22", "close": 0.53, "volume": 6150.0}, {"date": "2007-03-23", "close": 0.55, "volume": 111525.0}, {"date": "2007-03-26", "close": 0.55, "volume": 23475.0}, {"date": "2007-03-28", "close": 0.55, "volume": 22000.0}, {"date": "2007-03-29", "close": 0.55, "volume": 125000.0}, {"date": "2007-03-30", "close": 0.55, "volume": 60000.0}, {"date": "2007-04-02", "close": 0.52, "volume": 65000.0}, {"date": "2007-04-03", "close": 0.55, "volume": 9000.0}, {"date": "2007-04-04", "close": 0.52, "volume": 3850.0}, {"date": "2007-04-05", "close": 0.52, "volume": 27110.0}, {"date": "2007-04-10", "close": 0.505, "volume": 39477.0}, {"date": "2007-04-11", "close": 0.51, "volume": 83401.0}, {"date": "2007-04-12", "close": 0.51, "volume": 17441.0}, {"date": "2007-04-13", "close": 0.5, "volume": 33158.0}, {"date": "2007-04-16", "close": 0.49, "volume": 57631.0}, {"date": "2007-04-17", "close": 0.45, "volume": 56869.0}, {"date": "2007-04-18", "close": 0.44, "volume": 46899.0}, {"date": "2007-04-19", "close": 0.435, "volume": 27325.0}, {"date": "2007-04-20", "close": 0.425, "volume": 8634.0}, {"date": "2007-04-23", "close": 0.45, "volume": 28988.0}, {"date": "2007-04-24", "close": 0.43, "volume": 137908.0}, {"date": "2007-04-26", "close": 0.425, "volume": 11573.0}, {"date": "2007-04-27", "close": 0.46, "volume": 1200.0}, {"date": "2007-04-30", "close": 0.425, "volume": 41646.0}, {"date": "2007-05-01", "close": 0.42, "volume": 77168.0}, {"date": "2007-05-02", "close": 0.44, "volume": 27437.0}, {"date": "2007-05-03", "close": 0.41, "volume": 10500.0}, {"date": "2007-05-04", "close": 0.4, "volume": 47000.0}, {"date": "2007-05-07", "close": 0.395, "volume": 57583.0}, {"date": "2007-05-08", "close": 0.435, "volume": 95757.0}, {"date": "2007-05-09", "close": 0.445, "volume": 197243.0}, {"date": "2007-05-10", "close": 0.405, "volume": 7641.0}, {"date": "2007-05-11", "close": 0.4, "volume": 47300.0}, {"date": "2007-05-15", "close": 0.395, "volume": 8800.0}, {"date": "2007-05-16", "close": 0.395, "volume": 288949.0}, {"date": "2007-05-17", "close": 0.425, "volume": 40767.0}, {"date": "2007-05-18", "close": 0.4, "volume": 171346.0}, {"date": "2007-05-21", "close": 0.395, "volume": 8897.0}, {"date": "2007-05-22", "close": 0.395, "volume": 15383.0}, {"date": "2007-05-23", "close": 0.39, "volume": 123880.0}, {"date": "2007-05-24", "close": 0.4, "volume": 63707.0}, {"date": "2007-05-25", "close": 0.4, "volume": 5293.0}, {"date": "2007-05-28", "close": 0.39, "volume": 143066.0}, {"date": "2007-05-29", "close": 0.39, "volume": 16996.0}, {"date": "2007-05-30", "close": 0.39, "volume": 50000.0}, {"date": "2007-05-31", "close": 0.385, "volume": 187000.0}, {"date": "2007-06-01", "close": 0.4, "volume": 71250.0}, {"date": "2007-06-04", "close": 0.41, "volume": 90000.0}, {"date": "2007-06-05", "close": 0.37, "volume": 9646.0}, {"date": "2007-06-06", "close": 0.375, "volume": 310.0}, {"date": "2007-06-07", "close": 0.385, "volume": 4521.0}, {"date": "2007-06-08", "close": 0.4, "volume": 576734.0}, {"date": "2007-06-12", "close": 0.4, "volume": 240066.0}, {"date": "2007-06-13", "close": 0.4, "volume": 148624.0}, {"date": "2007-06-14", "close": 0.385, "volume": 211182.0}, {"date": "2007-06-15", "close": 0.41, "volume": 171537.0}, {"date": "2007-06-18", "close": 0.42, "volume": 27000.0}, {"date": "2007-06-19", "close": 0.4, "volume": 10100.0}, {"date": "2007-06-20", "close": 0.4, "volume": 90499.0}, {"date": "2007-06-21", "close": 0.4, "volume": 28353.0}, {"date": "2007-06-22", "close": 0.4, "volume": 14000.0}, {"date": "2007-06-25", "close": 0.41, "volume": 278674.0}, {"date": "2007-06-26", "close": 0.43, "volume": 94529.0}, {"date": "2007-06-27", "close": 0.46, "volume": 86558.0}, {"date": "2007-06-28", "close": 0.46, "volume": 25677.0}, {"date": "2007-06-29", "close": 0.45, "volume": 42255.0}, {"date": "2007-07-02", "close": 0.45, "volume": 138393.0}, {"date": "2007-07-03", "close": 0.43, "volume": 221286.0}, {"date": "2007-07-04", "close": 0.4, "volume": 191749.0}, {"date": "2007-07-05", "close": 0.44, "volume": 70224.0}, {"date": "2007-07-09", "close": 0.44, "volume": 69192.0}, {"date": "2007-07-10", "close": 0.4, "volume": 2062.0}, {"date": "2007-07-11", "close": 0.37, "volume": 61550.0}, {"date": "2007-07-12", "close": 0.33, "volume": 45022.0}, {"date": "2007-07-13", "close": 0.315, "volume": 46004.0}, {"date": "2007-07-16", "close": 0.335, "volume": 29113.0}, {"date": "2007-07-17", "close": 0.44, "volume": 296349.0}, {"date": "2007-07-18", "close": 0.44, "volume": 336242.0}, {"date": "2007-07-19", "close": 0.38, "volume": 148199.0}, {"date": "2007-07-20", "close": 0.38, "volume": 41175.0}, {"date": "2007-07-23", "close": 0.39, "volume": 18497.0}, {"date": "2007-07-24", "close": 0.4, "volume": 27503.0}, {"date": "2007-07-25", "close": 0.41, "volume": 152500.0}, {"date": "2007-07-26", "close": 0.41, "volume": 15000.0}, {"date": "2007-07-27", "close": 0.375, "volume": 14000.0}, {"date": "2007-07-30", "close": 0.39, "volume": 30000.0}, {"date": "2007-07-31", "close": 0.37, "volume": 66964.0}, {"date": "2007-08-01", "close": 0.37, "volume": 6500.0}, {"date": "2007-08-03", "close": 0.39, "volume": 380898.0}, {"date": "2007-08-06", "close": 0.36, "volume": 43423.0}, {"date": "2007-08-07", "close": 0.36, "volume": 5500.0}, {"date": "2007-08-09", "close": 0.33, "volume": 6307.0}, {"date": "2007-08-10", "close": 0.32, "volume": 1011.0}, {"date": "2007-08-13", "close": 0.32, "volume": 75293.0}, {"date": "2007-08-14", "close": 0.335, "volume": 13600.0}, {"date": "2007-08-15", "close": 0.305, "volume": 49679.0}, {"date": "2007-08-16", "close": 0.3, "volume": 97857.0}, {"date": "2007-08-17", "close": 0.29, "volume": 6622.0}, {"date": "2007-08-20", "close": 0.3, "volume": 64822.0}, {"date": "2007-08-21", "close": 0.325, "volume": 31700.0}, {"date": "2007-08-22", "close": 0.3, "volume": 17925.0}, {"date": "2007-08-23", "close": 0.3, "volume": 5750.0}, {"date": "2007-08-24", "close": 0.295, "volume": 31011.0}, {"date": "2007-08-27", "close": 0.295, "volume": 3387.0}, {"date": "2007-08-28", "close": 0.35, "volume": 165238.0}, {"date": "2007-08-29", "close": 0.34, "volume": 49900.0}, {"date": "2007-08-30", "close": 0.33, "volume": 4600.0}, {"date": "2007-08-31", "close": 0.325, "volume": 12400.0}, {"date": "2007-09-03", "close": 0.305, "volume": 19572.0}, {"date": "2007-09-04", "close": 0.31, "volume": 1760.0}, {"date": "2007-09-05", "close": 0.31, "volume": 23675.0}, {"date": "2007-09-06", "close": 0.31, "volume": 10565.0}, {"date": "2007-09-07", "close": 0.295, "volume": 15425.0}, {"date": "2007-09-10", "close": 0.29, "volume": 30000.0}, {"date": "2007-09-11", "close": 0.26, "volume": 29500.0}, {"date": "2007-09-12", "close": 0.29, "volume": 148000.0}, {"date": "2007-09-13", "close": 0.245, "volume": 183000.0}, {"date": "2007-09-14", "close": 0.29, "volume": 217330.0}, {"date": "2007-09-17", "close": 0.3, "volume": 103267.0}, {"date": "2007-09-18", "close": 0.29, "volume": 4223.0}, {"date": "2007-09-19", "close": 0.29, "volume": 28227.0}, {"date": "2007-09-20", "close": 0.28, "volume": 101835.0}, {"date": "2007-09-21", "close": 0.285, "volume": 26653.0}, {"date": "2007-09-24", "close": 0.285, "volume": 1000.0}, {"date": "2007-09-25", "close": 0.285, "volume": 43448.0}, {"date": "2007-09-26", "close": 0.29, "volume": 10288.0}, {"date": "2007-09-27", "close": 0.295, "volume": 20000.0}, {"date": "2007-09-28", "close": 0.27, "volume": 136059.0}, {"date": "2007-10-01", "close": 0.255, "volume": 55098.0}, {"date": "2007-10-02", "close": 0.25, "volume": 159902.0}, {"date": "2007-10-03", "close": 0.25, "volume": 10000.0}, {"date": "2007-10-04", "close": 0.245, "volume": 54000.0}, {"date": "2007-10-05", "close": 0.25, "volume": 6357.0}, {"date": "2007-10-08", "close": 0.25, "volume": 1643.0}, {"date": "2007-10-09", "close": 0.225, "volume": 105769.0}, {"date": "2007-10-10", "close": 0.24, "volume": 59558.0}, {"date": "2007-10-11", "close": 0.24, "volume": 600855.0}, {"date": "2007-10-12", "close": 0.235, "volume": 119687.0}, {"date": "2007-10-15", "close": 0.235, "volume": 11550.0}, {"date": "2007-10-16", "close": 0.235, "volume": 950.0}, {"date": "2007-10-17", "close": 0.24, "volume": 22436.0}, {"date": "2007-10-18", "close": 0.25, "volume": 27105.0}, {"date": "2007-10-19", "close": 0.27, "volume": 46092.0}, {"date": "2007-10-22", "close": 0.25, "volume": 36400.0}, {"date": "2007-10-23", "close": 0.25, "volume": 110000.0}, {"date": "2007-10-24", "close": 0.26, "volume": 867.0}, {"date": "2007-10-25", "close": 0.25, "volume": 13124.0}, {"date": "2007-10-26", "close": 0.23, "volume": 78772.0}, {"date": "2007-10-29", "close": 0.215, "volume": 110314.0}, {"date": "2007-10-30", "close": 0.23, "volume": 121940.0}, {"date": "2007-10-31", "close": 0.23, "volume": 142385.0}, {"date": "2007-11-01", "close": 0.21, "volume": 26768.0}, {"date": "2007-11-02", "close": 0.22, "volume": 6000.0}, {"date": "2007-11-05", "close": 0.23, "volume": 250355.0}, {"date": "2007-11-06", "close": 0.23, "volume": 4500.0}, {"date": "2007-11-07", "close": 0.21, "volume": 43500.0}, {"date": "2007-11-08", "close": 0.2, "volume": 64437.0}, {"date": "2007-11-09", "close": 0.2, "volume": 12000.0}, {"date": "2007-11-12", "close": 0.225, "volume": 233452.0}, {"date": "2007-11-13", "close": 0.215, "volume": 11295.0}, {"date": "2007-11-14", "close": 0.2, "volume": 7618.0}, {"date": "2007-11-15", "close": 0.23, "volume": 100000.0}, {"date": "2007-11-16", "close": 0.22, "volume": 10844.0}, {"date": "2007-11-20", "close": 0.23, "volume": 9037.0}, {"date": "2007-11-21", "close": 0.22, "volume": 26900.0}, {"date": "2007-11-22", "close": 0.21, "volume": 46331.0}, {"date": "2007-11-23", "close": 0.21, "volume": 7407.0}, {"date": "2007-11-26", "close": 0.24, "volume": 5850.0}, {"date": "2007-11-28", "close": 0.23, "volume": 66139.0}, {"date": "2007-11-29", "close": 0.23, "volume": 18222.0}, {"date": "2007-11-30", "close": 0.21, "volume": 11104.0}, {"date": "2007-12-03", "close": 0.22, "volume": 8555.0}, {"date": "2007-12-04", "close": 0.24, "volume": 120000.0}, {"date": "2007-12-05", "close": 0.23, "volume": 150000.0}, {"date": "2007-12-06", "close": 0.23, "volume": 150000.0}, {"date": "2007-12-07", "close": 0.23, "volume": 40000.0}, {"date": "2007-12-10", "close": 0.2, "volume": 194546.0}, {"date": "2007-12-11", "close": 0.2, "volume": 132994.0}, {"date": "2007-12-14", "close": 0.205, "volume": 17404.0}, {"date": "2007-12-17", "close": 0.19, "volume": 154376.0}, {"date": "2007-12-18", "close": 0.195, "volume": 115830.0}, {"date": "2007-12-19", "close": 0.19, "volume": 135000.0}, {"date": "2007-12-20", "close": 0.19, "volume": 6095.0}, {"date": "2007-12-21", "close": 0.185, "volume": 104276.0}, {"date": "2007-12-24", "close": 0.17, "volume": 510000.0}, {"date": "2007-12-28", "close": 0.16, "volume": 481975.0}, {"date": "2007-12-31", "close": 0.16, "volume": 255500.0}, {"date": "2008-01-02", "close": 0.16, "volume": 20672.0}, {"date": "2008-01-03", "close": 0.15, "volume": 93953.0}, {"date": "2008-01-04", "close": 0.19, "volume": 13542.0}, {"date": "2008-01-07", "close": 0.16, "volume": 2430.0}, {"date": "2008-01-08", "close": 0.16, "volume": 21700.0}, {"date": "2008-01-09", "close": 0.16, "volume": 30221.0}, {"date": "2008-01-10", "close": 0.16, "volume": 2000.0}, {"date": "2008-01-11", "close": 0.16, "volume": 2647.0}, {"date": "2008-01-14", "close": 0.145, "volume": 192335.0}, {"date": "2008-01-15", "close": 0.125, "volume": 113287.0}, {"date": "2008-01-16", "close": 0.12, "volume": 24090.0}, {"date": "2008-01-17", "close": 0.125, "volume": 13120.0}, {"date": "2008-01-22", "close": 0.14, "volume": 38300.0}, {"date": "2008-01-23", "close": 0.14, "volume": 2000.0}, {"date": "2008-01-24", "close": 0.16, "volume": 34116.0}, {"date": "2008-01-25", "close": 0.16, "volume": 17400.0}, {"date": "2008-01-29", "close": 0.18, "volume": 11506.0}, {"date": "2008-01-30", "close": 0.22, "volume": 59194.0}, {"date": "2008-01-31", "close": 0.18, "volume": 372200.0}, {"date": "2008-02-04", "close": 0.2, "volume": 22800.0}, {"date": "2008-02-06", "close": 0.16, "volume": 20778.0}, {"date": "2008-02-08", "close": 0.16, "volume": 65222.0}, {"date": "2008-02-11", "close": 0.155, "volume": 5000.0}, {"date": "2008-02-12", "close": 0.15, "volume": 20000.0}, {"date": "2008-02-13", "close": 0.125, "volume": 116000.0}, {"date": "2008-02-14", "close": 0.12, "volume": 68790.0}, {"date": "2008-02-15", "close": 0.145, "volume": 50000.0}, {"date": "2008-02-18", "close": 0.145, "volume": 30000.0}, {"date": "2008-02-19", "close": 0.145, "volume": 1280827.0}, {"date": "2008-02-20", "close": 0.14, "volume": 22416.0}, {"date": "2008-02-21", "close": 0.115, "volume": 4000.0}, {"date": "2008-02-22", "close": 0.125, "volume": 13000.0}, {"date": "2008-02-25", "close": 0.125, "volume": 2747.0}, {"date": "2008-02-26", "close": 0.15, "volume": 25653.0}, {"date": "2008-02-27", "close": 0.125, "volume": 25000.0}, {"date": "2008-02-28", "close": 0.15, "volume": 5500.0}, {"date": "2008-02-29", "close": 0.125, "volume": 2584.0}, {"date": "2008-03-03", "close": 0.15, "volume": 30865.0}, {"date": "2008-03-04", "close": 0.13, "volume": 30000.0}, {"date": "2008-03-05", "close": 0.11, "volume": 55267.0}, {"date": "2008-03-07", "close": 0.1, "volume": 15258.0}, {"date": "2008-03-10", "close": 0.11, "volume": 13695.0}, {"date": "2008-03-11", "close": 0.105, "volume": 75066.0}, {"date": "2008-03-12", "close": 0.1, "volume": 30000.0}, {"date": "2008-03-13", "close": 0.1, "volume": 380000.0}, {"date": "2008-03-14", "close": 0.1, "volume": 173251.0}, {"date": "2008-03-18", "close": 0.096, "volume": 5500.0}, {"date": "2008-03-19", "close": 0.1, "volume": 60000.0}, {"date": "2008-03-25", "close": 0.11, "volume": 37515.0}, {"date": "2008-03-27", "close": 0.12, "volume": 8000.0}, {"date": "2008-03-31", "close": 0.11, "volume": 10208.0}, {"date": "2008-04-01", "close": 0.11, "volume": 27300.0}, {"date": "2008-04-02", "close": 0.11, "volume": 112492.0}, {"date": "2008-04-07", "close": 0.1, "volume": 126535.0}, {"date": "2008-04-08", "close": 0.096, "volume": 9650.0}, {"date": "2008-04-09", "close": 0.096, "volume": 24000.0}, {"date": "2008-04-10", "close": 0.096, "volume": 11100.0}, {"date": "2008-04-11", "close": 0.096, "volume": 55001.0}, {"date": "2008-04-16", "close": 0.09, "volume": 25600.0}, {"date": "2008-04-17", "close": 0.085, "volume": 10000.0}, {"date": "2008-04-21", "close": 0.081, "volume": 140000.0}, {"date": "2008-04-23", "close": 0.076, "volume": 199921.0}, {"date": "2008-04-24", "close": 0.068, "volume": 50000.0}, {"date": "2008-04-29", "close": 0.048, "volume": 124300.0}, {"date": "2008-04-30", "close": 0.055, "volume": 311000.0}, {"date": "2008-05-01", "close": 0.06, "volume": 304465.0}, {"date": "2008-05-02", "close": 0.068, "volume": 56506.0}, {"date": "2008-05-05", "close": 0.08, "volume": 115000.0}, {"date": "2008-05-06", "close": 0.081, "volume": 25000.0}, {"date": "2008-05-09", "close": 0.089, "volume": 35463.0}, {"date": "2008-05-12", "close": 0.1, "volume": 41000.0}, {"date": "2008-05-13", "close": 0.1, "volume": 305070.0}, {"date": "2008-05-14", "close": 0.1, "volume": 19700.0}, {"date": "2008-05-16", "close": 0.072, "volume": 66540.0}, {"date": "2008-05-19", "close": 0.086, "volume": 163292.0}, {"date": "2008-05-20", "close": 0.09, "volume": 149999.0}, {"date": "2008-05-21", "close": 0.095, "volume": 140000.0}, {"date": "2008-05-22", "close": 0.09, "volume": 2770.0}, {"date": "2008-05-23", "close": 0.1, "volume": 154549.0}, {"date": "2008-05-26", "close": 0.1, "volume": 50000.0}, {"date": "2008-05-27", "close": 0.08, "volume": 223860.0}, {"date": "2008-05-28", "close": 0.09, "volume": 40000.0}, {"date": "2008-05-30", "close": 0.1, "volume": 50000.0}, {"date": "2008-06-04", "close": 0.099, "volume": 58354.0}, {"date": "2008-06-05", "close": 0.099, "volume": 41088.0}, {"date": "2008-06-06", "close": 0.1, "volume": 111506.0}, {"date": "2008-06-10", "close": 0.11, "volume": 98200.0}, {"date": "2008-06-11", "close": 0.115, "volume": 25817.0}, {"date": "2008-06-12", "close": 0.11, "volume": 337233.0}, {"date": "2008-06-13", "close": 0.1, "volume": 537767.0}, {"date": "2008-06-16", "close": 0.12, "volume": 50500.0}, {"date": "2008-06-17", "close": 0.12, "volume": 86294.0}, {"date": "2008-06-18", "close": 0.1, "volume": 324436.0}, {"date": "2008-06-19", "close": 0.1, "volume": 83000.0}, {"date": "2008-06-20", "close": 0.13, "volume": 87960.0}, {"date": "2008-06-23", "close": 0.12, "volume": 10000.0}, {"date": "2008-06-24", "close": 0.11, "volume": 37583.0}, {"date": "2008-06-25", "close": 0.11, "volume": 10141.0}, {"date": "2008-06-27", "close": 0.11, "volume": 2772.0}, {"date": "2008-06-30", "close": 0.09, "volume": 109654.0}, {"date": "2008-07-02", "close": 0.095, "volume": 29433.0}, {"date": "2008-07-07", "close": 0.095, "volume": 12500.0}, {"date": "2008-07-08", "close": 0.1, "volume": 944313.0}, {"date": "2008-07-14", "close": 0.105, "volume": 6958.0}, {"date": "2008-07-17", "close": 0.09, "volume": 75000.0}, {"date": "2008-07-18", "close": 0.085, "volume": 20000.0}, {"date": "2008-07-21", "close": 0.081, "volume": 30000.0}, {"date": "2008-07-30", "close": 0.081, "volume": 6495.0}, {"date": "2008-07-31", "close": 0.105, "volume": 13505.0}, {"date": "2008-08-04", "close": 0.1, "volume": 11000.0}, {"date": "2008-08-05", "close": 0.074, "volume": 3175.0}, {"date": "2008-08-07", "close": 0.075, "volume": 8906.0}, {"date": "2008-08-08", "close": 0.09, "volume": 240000.0}, {"date": "2008-08-12", "close": 0.09, "volume": 25000.0}, {"date": "2008-08-18", "close": 0.08, "volume": 5000.0}, {"date": "2008-08-19", "close": 0.08, "volume": 45000.0}, {"date": "2008-08-20", "close": 0.061, "volume": 50000.0}, {"date": "2008-08-21", "close": 0.056, "volume": 372342.0}, {"date": "2008-08-22", "close": 0.056, "volume": 265000.0}, {"date": "2008-08-25", "close": 0.05, "volume": 15848.0}, {"date": "2008-08-26", "close": 0.05, "volume": 355140.0}, {"date": "2008-08-27", "close": 0.05, "volume": 920000.0}, {"date": "2008-08-28", "close": 0.05, "volume": 516137.0}, {"date": "2008-09-01", "close": 0.052, "volume": 400000.0}, {"date": "2008-09-02", "close": 0.056, "volume": 20000.0}, {"date": "2008-09-03", "close": 0.06, "volume": 547000.0}, {"date": "2008-09-04", "close": 0.06, "volume": 34513.0}, {"date": "2008-09-05", "close": 0.05, "volume": 777529.0}, {"date": "2008-09-08", "close": 0.05, "volume": 156000.0}, {"date": "2008-09-09", "close": 0.046, "volume": 52500.0}, {"date": "2008-09-10", "close": 0.045, "volume": 20000.0}, {"date": "2008-09-11", "close": 0.047, "volume": 413251.0}, {"date": "2008-09-18", "close": 0.05, "volume": 320000.0}, {"date": "2008-09-22", "close": 0.055, "volume": 18000.0}, {"date": "2008-09-25", "close": 0.055, "volume": 500000.0}, {"date": "2008-09-26", "close": 0.055, "volume": 462000.0}, {"date": "2008-09-30", "close": 0.06, "volume": 8350.0}, {"date": "2008-10-03", "close": 0.05, "volume": 12000.0}, {"date": "2008-10-06", "close": 0.048, "volume": 21000.0}, {"date": "2008-10-07", "close": 0.045, "volume": 596322.0}, {"date": "2008-10-08", "close": 0.045, "volume": 1000000.0}, {"date": "2008-10-09", "close": 0.045, "volume": 10000.0}, {"date": "2008-10-10", "close": 0.043, "volume": 16750.0}, {"date": "2008-10-13", "close": 0.041, "volume": 8578.0}, {"date": "2008-10-20", "close": 0.04, "volume": 40000.0}, {"date": "2008-10-23", "close": 0.026, "volume": 175.0}, {"date": "2008-10-24", "close": 0.03, "volume": 8882.0}, {"date": "2008-10-28", "close": 0.04, "volume": 40029.0}, {"date": "2008-10-30", "close": 0.04, "volume": 71144.0}, {"date": "2008-10-31", "close": 0.02, "volume": 1353429.0}, {"date": "2008-11-03", "close": 0.03, "volume": 199000.0}, {"date": "2008-11-04", "close": 0.02, "volume": 1324202.0}, {"date": "2008-11-05", "close": 0.022, "volume": 309202.0}, {"date": "2008-11-06", "close": 0.019, "volume": 798596.0}, {"date": "2008-11-07", "close": 0.019, "volume": 224111.0}, {"date": "2008-11-10", "close": 0.018, "volume": 102740.0}, {"date": "2008-11-12", "close": 0.018, "volume": 350530.0}, {"date": "2008-11-13", "close": 0.018, "volume": 135260.0}, {"date": "2008-11-18", "close": 0.014, "volume": 1328412.0}, {"date": "2008-11-19", "close": 0.014, "volume": 100000.0}, {"date": "2008-11-20", "close": 0.015, "volume": 100000.0}, {"date": "2008-11-21", "close": 0.016, "volume": 353386.0}, {"date": "2008-11-28", "close": 0.01, "volume": 3077967.0}, {"date": "2008-12-01", "close": 0.011, "volume": 500000.0}, {"date": "2008-12-02", "close": 0.012, "volume": 18000.0}, {"date": "2008-12-03", "close": 0.01, "volume": 1536853.0}, {"date": "2008-12-04", "close": 0.01, "volume": 360000.0}, {"date": "2008-12-05", "close": 0.01, "volume": 100000.0}, {"date": "2008-12-08", "close": 0.01, "volume": 436000.0}, {"date": "2008-12-09", "close": 0.009, "volume": 1500000.0}, {"date": "2008-12-10", "close": 0.009, "volume": 2668.0}, {"date": "2008-12-11", "close": 0.01, "volume": 171532.0}, {"date": "2008-12-12", "close": 0.012, "volume": 56936.0}, {"date": "2008-12-15", "close": 0.01, "volume": 121532.0}, {"date": "2008-12-16", "close": 0.011, "volume": 200000.0}, {"date": "2008-12-19", "close": 0.011, "volume": 100000.0}, {"date": "2008-12-24", "close": 0.012, "volume": 285179.0}, {"date": "2008-12-29", "close": 0.012, "volume": 150000.0}, {"date": "2008-12-31", "close": 0.015, "volume": 668000.0}, {"date": "2009-01-05", "close": 0.015, "volume": 206909.0}, {"date": "2009-01-07", "close": 0.019, "volume": 100000.0}, {"date": "2009-01-12", "close": 0.014, "volume": 460000.0}, {"date": "2009-01-14", "close": 0.015, "volume": 75000.0}, {"date": "2009-01-19", "close": 0.021, "volume": 320000.0}, {"date": "2009-01-20", "close": 0.016, "volume": 500000.0}, {"date": "2009-01-22", "close": 0.017, "volume": 15073.0}, {"date": "2009-01-23", "close": 0.016, "volume": 186987.0}, {"date": "2009-01-27", "close": 0.016, "volume": 134605.0}, {"date": "2009-01-30", "close": 0.015, "volume": 19.0}, {"date": "2009-02-05", "close": 0.015, "volume": 15.0}, {"date": "2009-02-06", "close": 0.015, "volume": 859966.0}, {"date": "2009-02-10", "close": 0.012, "volume": 48191.0}, {"date": "2009-02-18", "close": 0.015, "volume": 150001.0}, {"date": "2009-02-19", "close": 0.015, "volume": 465411.0}, {"date": "2009-02-20", "close": 0.015, "volume": 33400.0}, {"date": "2009-02-24", "close": 0.013, "volume": 453.0}, {"date": "2009-02-25", "close": 0.015, "volume": 246600.0}, {"date": "2009-02-27", "close": 0.014, "volume": 171500.0}, {"date": "2009-03-02", "close": 0.013, "volume": 270000.0}, {"date": "2009-03-03", "close": 0.013, "volume": 88047.0}, {"date": "2009-03-05", "close": 0.013, "volume": 103783.0}, {"date": "2009-03-06", "close": 0.014, "volume": 66542.0}, {"date": "2009-03-09", "close": 0.015, "volume": 196229.0}, {"date": "2009-03-10", "close": 0.014, "volume": 19486.0}, {"date": "2009-03-11", "close": 0.014, "volume": 5000.0}, {"date": "2009-03-12", "close": 0.014, "volume": 35717.0}, {"date": "2009-03-18", "close": 0.013, "volume": 40672.0}, {"date": "2009-03-20", "close": 0.011, "volume": 17614.0}, {"date": "2009-03-23", "close": 0.01, "volume": 44797.0}, {"date": "2009-03-25", "close": 0.012, "volume": 2250000.0}, {"date": "2009-03-26", "close": 0.014, "volume": 250000.0}, {"date": "2009-03-27", "close": 0.014, "volume": 225000.0}, {"date": "2009-03-30", "close": 0.014, "volume": 70000.0}, {"date": "2009-03-31", "close": 0.014, "volume": 71400.0}, {"date": "2009-04-01", "close": 0.011, "volume": 50000.0}, {"date": "2009-04-06", "close": 0.013, "volume": 100000.0}, {"date": "2009-04-07", "close": 0.011, "volume": 151574.0}, {"date": "2009-04-09", "close": 0.013, "volume": 360000.0}, {"date": "2009-04-14", "close": 0.011, "volume": 11941.0}, {"date": "2009-04-20", "close": 0.013, "volume": 350000.0}, {"date": "2009-04-21", "close": 0.013, "volume": 384615.0}, {"date": "2009-04-22", "close": 0.013, "volume": 213577.0}, {"date": "2009-04-29", "close": 0.011, "volume": 458372.0}, {"date": "2009-04-30", "close": 0.011, "volume": 2642.0}, {"date": "2009-05-04", "close": 0.012, "volume": 75000.0}, {"date": "2009-05-05", "close": 0.013, "volume": 800000.0}, {"date": "2009-05-06", "close": 0.013, "volume": 100000.0}, {"date": "2009-05-07", "close": 0.013, "volume": 300000.0}, {"date": "2009-05-08", "close": 0.013, "volume": 200000.0}, {"date": "2009-05-12", "close": 0.013, "volume": 1685000.0}, {"date": "2009-05-13", "close": 0.013, "volume": 600000.0}, {"date": "2009-05-14", "close": 0.013, "volume": 450000.0}, {"date": "2009-05-15", "close": 0.011, "volume": 1621.0}, {"date": "2009-05-19", "close": 0.012, "volume": 2430.0}, {"date": "2009-05-20", "close": 0.013, "volume": 30000.0}, {"date": "2009-05-22", "close": 0.013, "volume": 250000.0}, {"date": "2009-05-25", "close": 0.013, "volume": 100000.0}, {"date": "2009-05-26", "close": 0.012, "volume": 169627.0}, {"date": "2009-05-27", "close": 0.012, "volume": 100000.0}, {"date": "2009-05-28", "close": 0.012, "volume": 245434.0}, {"date": "2009-05-29", "close": 0.013, "volume": 300000.0}, {"date": "2009-06-01", "close": 0.012, "volume": 1043218.0}, {"date": "2009-06-02", "close": 0.012, "volume": 1381000.0}, {"date": "2009-06-03", "close": 0.016, "volume": 625000.0}, {"date": "2009-06-04", "close": 0.024, "volume": 1766910.0}, {"date": "2009-06-05", "close": 0.02, "volume": 787310.0}, {"date": "2009-06-09", "close": 0.019, "volume": 318052.0}, {"date": "2009-06-10", "close": 0.017, "volume": 502555.0}, {"date": "2009-06-11", "close": 0.017, "volume": 373050.0}, {"date": "2009-06-12", "close": 0.019, "volume": 150000.0}, {"date": "2009-06-15", "close": 0.018, "volume": 165453.0}, {"date": "2009-06-16", "close": 0.018, "volume": 567003.0}, {"date": "2009-06-17", "close": 0.018, "volume": 47250.0}, {"date": "2009-06-18", "close": 0.018, "volume": 469692.0}, {"date": "2009-06-19", "close": 0.019, "volume": 200000.0}, {"date": "2009-06-22", "close": 0.021, "volume": 980636.0}, {"date": "2009-06-23", "close": 0.027, "volume": 1205925.0}, {"date": "2009-06-24", "close": 0.025, "volume": 10000.0}, {"date": "2009-06-25", "close": 0.026, "volume": 11000.0}, {"date": "2009-06-26", "close": 0.024, "volume": 275000.0}, {"date": "2009-06-29", "close": 0.024, "volume": 21325.0}, {"date": "2009-06-30", "close": 0.026, "volume": 352020.0}, {"date": "2009-07-01", "close": 0.027, "volume": 48088.0}, {"date": "2009-07-02", "close": 0.031, "volume": 757139.0}, {"date": "2009-07-03", "close": 0.032, "volume": 92800.0}, {"date": "2009-07-06", "close": 0.04, "volume": 508000.0}, {"date": "2009-07-07", "close": 0.038, "volume": 3203.0}, {"date": "2009-07-08", "close": 0.036, "volume": 308000.0}, {"date": "2009-07-09", "close": 0.035, "volume": 25000.0}, {"date": "2009-07-10", "close": 0.04, "volume": 690000.0}, {"date": "2009-07-13", "close": 0.035, "volume": 15000.0}, {"date": "2009-07-14", "close": 0.034, "volume": 73812.0}, {"date": "2009-07-16", "close": 0.035, "volume": 71400.0}, {"date": "2009-07-17", "close": 0.037, "volume": 50000.0}, {"date": "2009-07-20", "close": 0.039, "volume": 99625.0}, {"date": "2009-07-21", "close": 0.036, "volume": 156500.0}, {"date": "2009-07-22", "close": 0.035, "volume": 312000.0}, {"date": "2009-07-23", "close": 0.035, "volume": 150000.0}, {"date": "2009-07-24", "close": 0.03, "volume": 67449.0}, {"date": "2009-07-27", "close": 0.03, "volume": 102008.0}, {"date": "2009-07-29", "close": 0.03, "volume": 1458.0}, {"date": "2009-07-30", "close": 0.03, "volume": 20000.0}, {"date": "2009-07-31", "close": 0.033, "volume": 142500.0}, {"date": "2009-08-03", "close": 0.033, "volume": 153375.0}, {"date": "2009-08-04", "close": 0.032, "volume": 270000.0}, {"date": "2009-08-05", "close": 0.03, "volume": 110000.0}, {"date": "2009-08-06", "close": 0.028, "volume": 284625.0}, {"date": "2009-08-07", "close": 0.028, "volume": 117875.0}, {"date": "2009-08-10", "close": 0.028, "volume": 79000.0}, {"date": "2009-08-11", "close": 0.029, "volume": 20000.0}, {"date": "2009-08-12", "close": 0.029, "volume": 120700.0}, {"date": "2009-08-14", "close": 0.029, "volume": 41200.0}, {"date": "2009-08-18", "close": 0.028, "volume": 172991.0}, {"date": "2009-08-20", "close": 0.033, "volume": 16000.0}, {"date": "2009-08-24", "close": 0.026, "volume": 134000.0}, {"date": "2009-08-26", "close": 0.029, "volume": 16000.0}, {"date": "2009-08-31", "close": 0.03, "volume": 82000.0}, {"date": "2009-09-01", "close": 0.032, "volume": 54531.0}, {"date": "2009-09-07", "close": 0.03, "volume": 30000.0}, {"date": "2009-09-09", "close": 0.03, "volume": 36069.0}, {"date": "2009-09-10", "close": 0.025, "volume": 114091.0}, {"date": "2009-09-11", "close": 0.026, "volume": 100000.0}, {"date": "2009-09-14", "close": 0.026, "volume": 136017.0}, {"date": "2009-09-15", "close": 0.026, "volume": 206621.0}, {"date": "2009-09-16", "close": 0.028, "volume": 55000.0}, {"date": "2009-09-17", "close": 0.025, "volume": 4374.0}, {"date": "2009-09-18", "close": 0.02, "volume": 1154585.0}, {"date": "2009-09-21", "close": 0.021, "volume": 85000.0}, {"date": "2009-09-22", "close": 0.02, "volume": 20001.0}, {"date": "2009-09-23", "close": 0.024, "volume": 250000.0}, {"date": "2009-09-30", "close": 0.021, "volume": 68000.0}, {"date": "2009-10-02", "close": 0.023, "volume": 35000.0}, {"date": "2009-10-05", "close": 0.022, "volume": 398000.0}, {"date": "2009-10-06", "close": 0.023, "volume": 45000.0}, {"date": "2009-10-08", "close": 0.023, "volume": 55000.0}, {"date": "2009-10-09", "close": 0.022, "volume": 782.0}, {"date": "2009-10-15", "close": 0.022, "volume": 21458.0}, {"date": "2009-10-16", "close": 0.022, "volume": 2948.0}, {"date": "2009-10-20", "close": 0.022, "volume": 125000.0}, {"date": "2009-10-21", "close": 0.021, "volume": 156000.0}, {"date": "2009-10-23", "close": 0.021, "volume": 150.0}, {"date": "2009-10-27", "close": 0.02, "volume": 237962.0}, {"date": "2009-10-29", "close": 0.018, "volume": 100000.0}, {"date": "2009-11-04", "close": 0.01, "volume": 1874000.0}, {"date": "2009-11-05", "close": 0.011, "volume": 100000.0}, {"date": "2009-11-06", "close": 0.013, "volume": 5984274.0}, {"date": "2009-11-09", "close": 0.015, "volume": 1325754.0}, {"date": "2009-11-10", "close": 0.018, "volume": 2851459.0}, {"date": "2009-11-11", "close": 0.017, "volume": 1589800.0}, {"date": "2009-11-12", "close": 0.018, "volume": 200000.0}, {"date": "2009-11-16", "close": 0.018, "volume": 80440.0}, {"date": "2009-11-17", "close": 0.016, "volume": 305000.0}, {"date": "2009-11-18", "close": 0.017, "volume": 2375090.0}, {"date": "2009-11-24", "close": 0.015, "volume": 50000.0}, {"date": "2009-11-25", "close": 0.016, "volume": 42863.0}, {"date": "2009-11-26", "close": 0.014, "volume": 482360.0}, {"date": "2009-11-27", "close": 0.015, "volume": 21649.0}, {"date": "2009-11-30", "close": 0.015, "volume": 52351.0}, {"date": "2009-12-02", "close": 0.014, "volume": 409000.0}, {"date": "2009-12-03", "close": 0.015, "volume": 100000.0}, {"date": "2009-12-07", "close": 0.014, "volume": 2234.0}, {"date": "2009-12-08", "close": 0.013, "volume": 403204.0}, {"date": "2009-12-09", "close": 0.013, "volume": 50000.0}, {"date": "2009-12-14", "close": 0.014, "volume": 100000.0}, {"date": "2009-12-16", "close": 0.013, "volume": 1826.0}, {"date": "2009-12-18", "close": 0.012, "volume": 225000.0}, {"date": "2009-12-23", "close": 0.012, "volume": 237500.0}, {"date": "2009-12-29", "close": 0.012, "volume": 28000.0}, {"date": "2009-12-31", "close": 0.014, "volume": 90000.0}, {"date": "2010-01-04", "close": 0.015, "volume": 34000.0}, {"date": "2010-01-05", "close": 0.014, "volume": 318540.0}, {"date": "2010-01-08", "close": 0.013, "volume": 83424.0}, {"date": "2010-01-12", "close": 0.013, "volume": 104000.0}, {"date": "2010-01-13", "close": 0.013, "volume": 126773.0}, {"date": "2010-01-14", "close": 0.013, "volume": 158374.0}, {"date": "2010-01-20", "close": 0.013, "volume": 70600.0}, {"date": "2010-01-22", "close": 0.013, "volume": 76591.0}, {"date": "2010-01-27", "close": 0.012, "volume": 31595.0}, {"date": "2010-01-28", "close": 0.012, "volume": 4245.0}, {"date": "2010-02-01", "close": 0.012, "volume": 600000.0}, {"date": "2010-02-05", "close": 0.013, "volume": 260000.0}, {"date": "2010-02-08", "close": 0.012, "volume": 1000000.0}, {"date": "2010-02-09", "close": 0.014, "volume": 1675000.0}, {"date": "2010-02-10", "close": 0.013, "volume": 6588662.0}, {"date": "2010-02-11", "close": 0.012, "volume": 1325000.0}, {"date": "2010-02-12", "close": 0.011, "volume": 1037749.0}, {"date": "2010-02-16", "close": 0.013, "volume": 49683.0}, {"date": "2010-02-17", "close": 0.011, "volume": 802430.0}, {"date": "2010-02-19", "close": 0.011, "volume": 881205.0}, {"date": "2010-02-23", "close": 0.01, "volume": 874000.0}, {"date": "2010-02-24", "close": 0.01, "volume": 595000.0}, {"date": "2010-02-25", "close": 0.01, "volume": 101147.0}, {"date": "2010-02-26", "close": 0.012, "volume": 2460000.0}, {"date": "2010-03-01", "close": 0.011, "volume": 17615923.0}, {"date": "2010-03-02", "close": 0.012, "volume": 5119058.0}, {"date": "2010-03-03", "close": 0.011, "volume": 390000.0}, {"date": "2010-03-04", "close": 0.011, "volume": 2580909.0}, {"date": "2010-03-05", "close": 0.011, "volume": 889725.0}, {"date": "2010-03-08", "close": 0.01, "volume": 1234693.0}, {"date": "2010-03-09", "close": 0.011, "volume": 288462.0}, {"date": "2010-03-10", "close": 0.01, "volume": 3050000.0}, {"date": "2010-03-11", "close": 0.01, "volume": 1271692.0}, {"date": "2010-03-12", "close": 0.011, "volume": 3028308.0}, {"date": "2010-03-15", "close": 0.011, "volume": 1200800.0}, {"date": "2010-03-17", "close": 0.011, "volume": 3854.0}, {"date": "2010-03-18", "close": 0.012, "volume": 4906149.0}, {"date": "2010-03-19", "close": 0.012, "volume": 900000.0}, {"date": "2010-03-22", "close": 0.012, "volume": 127500.0}, {"date": "2010-03-23", "close": 0.011, "volume": 2215395.0}, {"date": "2010-03-24", "close": 0.012, "volume": 625472.0}, {"date": "2010-03-25", "close": 0.012, "volume": 250000.0}, {"date": "2010-03-26", "close": 0.011, "volume": 1103910.0}, {"date": "2010-03-29", "close": 0.012, "volume": 250000.0}, {"date": "2010-03-30", "close": 0.012, "volume": 571090.0}, {"date": "2010-03-31", "close": 0.011, "volume": 4650000.0}, {"date": "2010-04-06", "close": 0.011, "volume": 1200000.0}, {"date": "2010-04-07", "close": 0.011, "volume": 6600.0}, {"date": "2010-04-08", "close": 0.011, "volume": 500000.0}, {"date": "2010-04-12", "close": 0.011, "volume": 1861111.0}, {"date": "2010-04-14", "close": 0.011, "volume": 138880.0}, {"date": "2010-04-15", "close": 0.012, "volume": 3960500.0}, {"date": "2010-04-16", "close": 0.012, "volume": 313163.0}, {"date": "2010-04-19", "close": 0.012, "volume": 415000.0}, {"date": "2010-04-20", "close": 0.011, "volume": 1100000.0}, {"date": "2010-04-21", "close": 0.011, "volume": 2000000.0}, {"date": "2010-04-23", "close": 0.011, "volume": 1000000.0}, {"date": "2010-04-27", "close": 0.011, "volume": 648.0}, {"date": "2010-04-28", "close": 0.011, "volume": 411111.0}, {"date": "2010-04-29", "close": 0.01, "volume": 300000.0}, {"date": "2010-04-30", "close": 0.011, "volume": 263566.0}, {"date": "2010-05-03", "close": 0.011, "volume": 1060000.0}, {"date": "2010-05-04", "close": 0.011, "volume": 1373962.0}, {"date": "2010-05-05", "close": 0.01, "volume": 100000.0}, {"date": "2010-05-06", "close": 0.011, "volume": 3768833.0}, {"date": "2010-05-07", "close": 0.011, "volume": 5711700.0}, {"date": "2010-05-10", "close": 0.011, "volume": 88400.0}, {"date": "2010-05-11", "close": 0.011, "volume": 26444.0}, {"date": "2010-05-12", "close": 0.011, "volume": 1000000.0}, {"date": "2010-05-13", "close": 0.011, "volume": 5775.0}, {"date": "2010-05-14", "close": 0.01, "volume": 406504.0}, {"date": "2010-05-17", "close": 0.01, "volume": 100000.0}, {"date": "2010-05-18", "close": 0.01, "volume": 5000193.0}, {"date": "2010-05-19", "close": 0.01, "volume": 496500.0}, {"date": "2010-05-21", "close": 0.01, "volume": 1150000.0}, {"date": "2010-05-24", "close": 0.01, "volume": 1025251.0}, {"date": "2010-05-25", "close": 0.01, "volume": 1044749.0}, {"date": "2010-05-26", "close": 0.01, "volume": 116063.0}, {"date": "2010-05-28", "close": 0.01, "volume": 933937.0}, {"date": "2010-06-02", "close": 0.011, "volume": 3000000.0}, {"date": "2010-06-07", "close": 0.01, "volume": 52750.0}, {"date": "2010-06-08", "close": 0.01, "volume": 21700.0}, {"date": "2010-06-15", "close": 0.01, "volume": 1391613.0}, {"date": "2010-06-16", "close": 0.009, "volume": 4737.0}, {"date": "2010-06-17", "close": 0.009, "volume": 600000.0}, {"date": "2010-06-18", "close": 0.009, "volume": 545000.0}, {"date": "2010-06-21", "close": 0.009, "volume": 30135.0}, {"date": "2010-06-22", "close": 0.009, "volume": 977906.0}, {"date": "2010-06-23", "close": 0.009, "volume": 11012.0}, {"date": "2010-06-24", "close": 0.009, "volume": 3350.0}, {"date": "2010-06-28", "close": 0.009, "volume": 6650.0}, {"date": "2010-06-29", "close": 0.009, "volume": 238433.0}, {"date": "2010-06-30", "close": 0.009, "volume": 39920.0}, {"date": "2010-07-01", "close": 0.01, "volume": 250000.0}, {"date": "2010-07-02", "close": 0.01, "volume": 627661.0}, {"date": "2010-07-05", "close": 0.01, "volume": 560080.0}, {"date": "2010-07-07", "close": 0.012, "volume": 1982339.0}, {"date": "2010-07-08", "close": 0.011, "volume": 295000.0}, {"date": "2010-07-09", "close": 0.011, "volume": 1500500.0}, {"date": "2010-07-14", "close": 0.011, "volume": 90000.0}, {"date": "2010-07-15", "close": 0.01, "volume": 72712.0}, {"date": "2010-07-16", "close": 0.011, "volume": 2500.0}, {"date": "2010-07-26", "close": 0.01, "volume": 327270.0}, {"date": "2010-07-29", "close": 0.011, "volume": 1000000.0}, {"date": "2010-07-30", "close": 0.011, "volume": 292500.0}, {"date": "2010-08-02", "close": 0.011, "volume": 8571.0}, {"date": "2010-08-03", "close": 0.011, "volume": 35728.0}, {"date": "2010-08-04", "close": 0.011, "volume": 5475151.0}, {"date": "2010-08-05", "close": 0.011, "volume": 1486849.0}, {"date": "2010-08-06", "close": 0.013, "volume": 2511176.0}, {"date": "2010-08-10", "close": 0.013, "volume": 11280389.0}, {"date": "2010-08-11", "close": 0.013, "volume": 2000000.0}, {"date": "2010-08-12", "close": 0.014, "volume": 958794.0}, {"date": "2010-08-13", "close": 0.015, "volume": 1645000.0}, {"date": "2010-08-16", "close": 0.014, "volume": 300000.0}, {"date": "2010-08-17", "close": 0.013, "volume": 1384666.0}, {"date": "2010-08-18", "close": 0.014, "volume": 637000.0}, {"date": "2010-08-19", "close": 0.014, "volume": 810634.0}, {"date": "2010-08-20", "close": 0.014, "volume": 911881.0}, {"date": "2010-08-23", "close": 0.015, "volume": 1157913.0}, {"date": "2010-08-24", "close": 0.014, "volume": 900000.0}, {"date": "2010-08-26", "close": 0.013, "volume": 1070453.0}, {"date": "2010-08-27", "close": 0.013, "volume": 200000.0}, {"date": "2010-08-30", "close": 0.013, "volume": 527705.0}, {"date": "2010-09-02", "close": 0.014, "volume": 3448770.0}, {"date": "2010-09-03", "close": 0.015, "volume": 2016000.0}, {"date": "2010-09-06", "close": 0.015, "volume": 10675934.0}, {"date": "2010-09-07", "close": 0.014, "volume": 3740766.0}, {"date": "2010-09-08", "close": 0.014, "volume": 7197622.0}, {"date": "2010-09-09", "close": 0.014, "volume": 4169378.0}, {"date": "2010-09-10", "close": 0.014, "volume": 1699289.0}, {"date": "2010-09-13", "close": 0.015, "volume": 8186545.0}, {"date": "2010-09-14", "close": 0.015, "volume": 11007455.0}, {"date": "2010-09-15", "close": 0.015, "volume": 2876096.0}, {"date": "2010-09-16", "close": 0.015, "volume": 1290000.0}, {"date": "2010-09-17", "close": 0.015, "volume": 2407000.0}, {"date": "2010-09-20", "close": 0.015, "volume": 6411440.0}, {"date": "2010-09-21", "close": 0.016, "volume": 2199221.0}, {"date": "2010-09-22", "close": 0.016, "volume": 2164091.0}, {"date": "2010-09-23", "close": 0.016, "volume": 8482418.0}, {"date": "2010-09-24", "close": 0.016, "volume": 1963500.0}, {"date": "2010-09-27", "close": 0.016, "volume": 1145000.0}, {"date": "2010-09-28", "close": 0.016, "volume": 9895455.0}, {"date": "2010-09-29", "close": 0.016, "volume": 2803952.0}, {"date": "2010-09-30", "close": 0.017, "volume": 16946183.0}, {"date": "2010-10-01", "close": 0.018, "volume": 10005000.0}, {"date": "2010-10-04", "close": 0.02, "volume": 31171000.0}, {"date": "2010-10-05", "close": 0.018, "volume": 10641788.0}, {"date": "2010-10-06", "close": 0.019, "volume": 4692168.0}, {"date": "2010-10-07", "close": 0.018, "volume": 1200550.0}, {"date": "2010-10-08", "close": 0.017, "volume": 3516000.0}, {"date": "2010-10-11", "close": 0.017, "volume": 5720000.0}, {"date": "2010-10-12", "close": 0.017, "volume": 5795810.0}, {"date": "2010-10-13", "close": 0.016, "volume": 1994000.0}, {"date": "2010-10-14", "close": 0.016, "volume": 1969999.0}, {"date": "2010-10-15", "close": 0.016, "volume": 1365000.0}, {"date": "2010-10-18", "close": 0.016, "volume": 1577823.0}, {"date": "2010-10-19", "close": 0.016, "volume": 2063760.0}, {"date": "2010-10-20", "close": 0.014, "volume": 3277126.0}, {"date": "2010-10-21", "close": 0.015, "volume": 1125333.0}, {"date": "2010-10-22", "close": 0.014, "volume": 2340000.0}, {"date": "2010-10-25", "close": 0.016, "volume": 490000.0}, {"date": "2010-10-26", "close": 0.017, "volume": 4210764.0}, {"date": "2010-10-27", "close": 0.016, "volume": 545455.0}, {"date": "2010-10-28", "close": 0.016, "volume": 1015309.0}, {"date": "2010-10-29", "close": 0.016, "volume": 100000.0}, {"date": "2010-11-01", "close": 0.015, "volume": 320000.0}, {"date": "2010-11-02", "close": 0.015, "volume": 194806.0}, {"date": "2010-11-03", "close": 0.015, "volume": 3419885.0}, {"date": "2010-11-04", "close": 0.015, "volume": 2446000.0}, {"date": "2010-11-05", "close": 0.015, "volume": 767000.0}, {"date": "2010-11-08", "close": 0.012, "volume": 7594005.0}, {"date": "2010-11-09", "close": 0.013, "volume": 11710946.0}, {"date": "2010-11-10", "close": 0.013, "volume": 84684.0}, {"date": "2010-11-11", "close": 0.015, "volume": 6304469.0}, {"date": "2010-11-12", "close": 0.015, "volume": 1527349.0}, {"date": "2010-11-15", "close": 0.013, "volume": 6300000.0}, {"date": "2010-11-16", "close": 0.014, "volume": 815507.0}, {"date": "2010-11-17", "close": 0.013, "volume": 1855778.0}, {"date": "2010-11-18", "close": 0.014, "volume": 775213.0}, {"date": "2010-11-19", "close": 0.014, "volume": 3205443.0}, {"date": "2010-11-22", "close": 0.015, "volume": 2365992.0}, {"date": "2010-11-23", "close": 0.015, "volume": 6020000.0}, {"date": "2010-11-24", "close": 0.014, "volume": 2050000.0}, {"date": "2010-11-25", "close": 0.015, "volume": 7914384.0}, {"date": "2010-11-26", "close": 0.015, "volume": 2080827.0}, {"date": "2010-11-29", "close": 0.016, "volume": 7650000.0}, {"date": "2010-11-30", "close": 0.016, "volume": 1100000.0}, {"date": "2010-12-01", "close": 0.016, "volume": 2387500.0}, {"date": "2010-12-02", "close": 0.016, "volume": 715080.0}, {"date": "2010-12-03", "close": 0.016, "volume": 1200198.0}, {"date": "2010-12-06", "close": 0.016, "volume": 6310000.0}, {"date": "2010-12-07", "close": 0.015, "volume": 12359734.0}, {"date": "2010-12-08", "close": 0.015, "volume": 1998182.0}, {"date": "2010-12-09", "close": 0.014, "volume": 2367670.0}, {"date": "2010-12-10", "close": 0.014, "volume": 1090032.0}, {"date": "2010-12-13", "close": 0.013, "volume": 2800000.0}, {"date": "2010-12-14", "close": 0.013, "volume": 3947693.0}, {"date": "2010-12-15", "close": 0.013, "volume": 2401527.0}, {"date": "2010-12-16", "close": 0.013, "volume": 3599473.0}, {"date": "2010-12-17", "close": 0.013, "volume": 550000.0}, {"date": "2010-12-20", "close": 0.015, "volume": 4860666.0}, {"date": "2010-12-21", "close": 0.015, "volume": 1405000.0}, {"date": "2010-12-22", "close": 0.014, "volume": 230000.0}, {"date": "2010-12-23", "close": 0.014, "volume": 1102846.0}, {"date": "2010-12-24", "close": 0.014, "volume": 172223.0}, {"date": "2010-12-29", "close": 0.015, "volume": 2217071.0}, {"date": "2010-12-30", "close": 0.015, "volume": 73005.0}, {"date": "2010-12-31", "close": 0.015, "volume": 2053727.0}, {"date": "2011-01-04", "close": 0.015, "volume": 610000.0}, {"date": "2011-01-05", "close": 0.016, "volume": 3359399.0}, {"date": "2011-01-06", "close": 0.016, "volume": 2890000.0}, {"date": "2011-01-07", "close": 0.015, "volume": 2646287.0}, {"date": "2011-01-10", "close": 0.017, "volume": 4583268.0}, {"date": "2011-01-11", "close": 0.016, "volume": 1227273.0}, {"date": "2011-01-12", "close": 0.016, "volume": 250000.0}, {"date": "2011-01-13", "close": 0.017, "volume": 557477.0}, {"date": "2011-01-14", "close": 0.017, "volume": 3086470.0}, {"date": "2011-01-17", "close": 0.018, "volume": 1943118.0}, {"date": "2011-01-18", "close": 0.021, "volume": 30114652.0}, {"date": "2011-01-19", "close": 0.025, "volume": 23372068.0}, {"date": "2011-01-20", "close": 0.022, "volume": 21892899.0}, {"date": "2011-01-21", "close": 0.021, "volume": 6071065.0}, {"date": "2011-01-24", "close": 0.021, "volume": 5133326.0}, {"date": "2011-01-25", "close": 0.024, "volume": 9416986.0}, {"date": "2011-01-27", "close": 0.027, "volume": 23174005.0}, {"date": "2011-01-28", "close": 0.026, "volume": 8662000.0}, {"date": "2011-01-31", "close": 0.026, "volume": 6660059.0}, {"date": "2011-02-01", "close": 0.026, "volume": 3899000.0}, {"date": "2011-02-02", "close": 0.026, "volume": 1659600.0}, {"date": "2011-02-03", "close": 0.027, "volume": 712082.0}, {"date": "2011-02-04", "close": 0.027, "volume": 3102896.0}, {"date": "2011-02-07", "close": 0.035, "volume": 13198173.0}, {"date": "2011-02-08", "close": 0.035, "volume": 15505969.0}, {"date": "2011-02-09", "close": 0.033, "volume": 4646537.0}, {"date": "2011-02-10", "close": 0.03, "volume": 4684726.0}, {"date": "2011-02-11", "close": 0.03, "volume": 7896277.0}, {"date": "2011-02-14", "close": 0.03, "volume": 10432587.0}, {"date": "2011-02-15", "close": 0.028, "volume": 6940305.0}, {"date": "2011-02-16", "close": 0.026, "volume": 2365418.0}, {"date": "2011-02-17", "close": 0.024, "volume": 4423898.0}, {"date": "2011-02-18", "close": 0.026, "volume": 17517358.0}, {"date": "2011-02-21", "close": 0.027, "volume": 1088817.0}, {"date": "2011-02-22", "close": 0.025, "volume": 6053945.0}, {"date": "2011-02-23", "close": 0.024, "volume": 1825972.0}, {"date": "2011-02-24", "close": 0.024, "volume": 617504.0}, {"date": "2011-02-25", "close": 0.025, "volume": 1946882.0}, {"date": "2011-02-28", "close": 0.023, "volume": 1337560.0}, {"date": "2011-03-01", "close": 0.023, "volume": 2478167.0}, {"date": "2011-03-02", "close": 0.022, "volume": 5472250.0}, {"date": "2011-03-03", "close": 0.023, "volume": 2291100.0}, {"date": "2011-03-04", "close": 0.025, "volume": 3900008.0}, {"date": "2011-03-07", "close": 0.027, "volume": 5197673.0}, {"date": "2011-03-08", "close": 0.026, "volume": 4461996.0}, {"date": "2011-03-09", "close": 0.027, "volume": 4143070.0}, {"date": "2011-03-10", "close": 0.023, "volume": 3467515.0}, {"date": "2011-03-11", "close": 0.025, "volume": 1705000.0}, {"date": "2011-03-14", "close": 0.023, "volume": 2371250.0}, {"date": "2011-03-15", "close": 0.017, "volume": 10405000.0}, {"date": "2011-03-16", "close": 0.02, "volume": 1309802.0}, {"date": "2011-03-17", "close": 0.02, "volume": 1350000.0}, {"date": "2011-03-18", "close": 0.02, "volume": 1359413.0}, {"date": "2011-03-21", "close": 0.02, "volume": 450000.0}, {"date": "2011-03-22", "close": 0.021, "volume": 441000.0}, {"date": "2011-03-24", "close": 0.023, "volume": 6802427.0}, {"date": "2011-03-25", "close": 0.021, "volume": 578049.0}, {"date": "2011-03-28", "close": 0.02, "volume": 3630581.0}, {"date": "2011-03-29", "close": 0.019, "volume": 350000.0}, {"date": "2011-03-30", "close": 0.02, "volume": 118000.0}, {"date": "2011-03-31", "close": 0.018, "volume": 1492850.0}, {"date": "2011-04-01", "close": 0.02, "volume": 1174082.0}, {"date": "2011-04-05", "close": 0.019, "volume": 250000.0}, {"date": "2011-04-06", "close": 0.018, "volume": 1384742.0}, {"date": "2011-04-07", "close": 0.02, "volume": 1694349.0}, {"date": "2011-04-08", "close": 0.023, "volume": 12808675.0}, {"date": "2011-04-11", "close": 0.026, "volume": 10044927.0}, {"date": "2011-04-12", "close": 0.023, "volume": 5386963.0}, {"date": "2011-04-13", "close": 0.023, "volume": 2683890.0}, {"date": "2011-04-14", "close": 0.023, "volume": 150000.0}, {"date": "2011-04-15", "close": 0.022, "volume": 610000.0}, {"date": "2011-04-18", "close": 0.022, "volume": 492272.0}, {"date": "2011-04-19", "close": 0.021, "volume": 3239672.0}, {"date": "2011-04-20", "close": 0.025, "volume": 27502955.0}, {"date": "2011-04-21", "close": 0.027, "volume": 66563736.0}, {"date": "2011-04-27", "close": 0.025, "volume": 15657853.0}, {"date": "2011-04-28", "close": 0.023, "volume": 5452850.0}, {"date": "2011-04-29", "close": 0.02, "volume": 9173064.0}, {"date": "2011-05-02", "close": 0.018, "volume": 28622414.0}, {"date": "2011-05-03", "close": 0.016, "volume": 6504030.0}, {"date": "2011-05-04", "close": 0.016, "volume": 4748012.0}, {"date": "2011-05-05", "close": 0.017, "volume": 8073675.0}, {"date": "2011-05-06", "close": 0.018, "volume": 2045313.0}, {"date": "2011-05-09", "close": 0.017, "volume": 2171132.0}, {"date": "2011-05-10", "close": 0.016, "volume": 350000.0}, {"date": "2011-05-11", "close": 0.018, "volume": 951666.0}, {"date": "2011-05-12", "close": 0.016, "volume": 2897441.0}, {"date": "2011-05-13", "close": 0.016, "volume": 800000.0}, {"date": "2011-05-17", "close": 0.015, "volume": 22731810.0}, {"date": "2011-05-18", "close": 0.015, "volume": 2126116.0}, {"date": "2011-05-19", "close": 0.014, "volume": 5708098.0}, {"date": "2011-05-20", "close": 0.014, "volume": 1701286.0}, {"date": "2011-05-23", "close": 0.013, "volume": 1058250.0}, {"date": "2011-05-24", "close": 0.013, "volume": 2298250.0}, {"date": "2011-05-25", "close": 0.014, "volume": 1950427.0}, {"date": "2011-05-27", "close": 0.013, "volume": 411000.0}, {"date": "2011-05-30", "close": 0.013, "volume": 857784.0}, {"date": "2011-05-31", "close": 0.013, "volume": 1578000.0}, {"date": "2011-06-01", "close": 0.012, "volume": 1641274.0}, {"date": "2011-06-02", "close": 0.01, "volume": 4628726.0}, {"date": "2011-06-03", "close": 0.011, "volume": 3936272.0}, {"date": "2011-06-06", "close": 0.012, "volume": 524450.0}, {"date": "2011-06-07", "close": 0.011, "volume": 4694614.0}, {"date": "2011-06-08", "close": 0.01, "volume": 2098000.0}, {"date": "2011-06-09", "close": 0.01, "volume": 1050000.0}, {"date": "2011-06-10", "close": 0.011, "volume": 1857749.0}, {"date": "2011-06-14", "close": 0.01, "volume": 6638328.0}, {"date": "2011-06-15", "close": 0.01, "volume": 1092854.0}, {"date": "2011-06-16", "close": 0.01, "volume": 1948046.0}, {"date": "2011-06-17", "close": 0.009, "volume": 6151724.0}, {"date": "2011-06-20", "close": 0.01, "volume": 1550000.0}, {"date": "2011-06-21", "close": 0.01, "volume": 535000.0}, {"date": "2011-06-22", "close": 0.01, "volume": 1000000.0}, {"date": "2011-06-23", "close": 0.009, "volume": 1284666.0}, {"date": "2011-06-24", "close": 0.009, "volume": 125000.0}, {"date": "2011-06-27", "close": 0.009, "volume": 2052013.0}, {"date": "2011-06-28", "close": 0.01, "volume": 3238712.0}, {"date": "2011-06-29", "close": 0.01, "volume": 670700.0}, {"date": "2011-06-30", "close": 0.01, "volume": 3078034.0}, {"date": "2011-07-01", "close": 0.011, "volume": 3893883.0}, {"date": "2011-07-04", "close": 0.01, "volume": 5145876.0}, {"date": "2011-07-05", "close": 0.01, "volume": 5375680.0}, {"date": "2011-07-06", "close": 0.009, "volume": 2591995.0}, {"date": "2011-07-07", "close": 0.01, "volume": 4691426.0}, {"date": "2011-07-08", "close": 0.012, "volume": 24565824.0}, {"date": "2011-07-11", "close": 0.011, "volume": 5904090.0}, {"date": "2011-07-12", "close": 0.011, "volume": 329056.0}, {"date": "2011-07-13", "close": 0.011, "volume": 555380.0}, {"date": "2011-07-14", "close": 0.01, "volume": 8873133.0}, {"date": "2011-07-15", "close": 0.01, "volume": 353504.0}, {"date": "2011-07-18", "close": 0.009, "volume": 2583997.0}, {"date": "2011-07-19", "close": 0.01, "volume": 623000.0}, {"date": "2011-07-20", "close": 0.009, "volume": 2782048.0}, {"date": "2011-07-21", "close": 0.01, "volume": 7416533.0}, {"date": "2011-07-22", "close": 0.01, "volume": 5563889.0}, {"date": "2011-07-25", "close": 0.009, "volume": 7654621.0}, {"date": "2011-07-26", "close": 0.01, "volume": 5850000.0}, {"date": "2011-07-27", "close": 0.011, "volume": 17815383.0}, {"date": "2011-07-28", "close": 0.01, "volume": 5268098.0}, {"date": "2011-07-29", "close": 0.011, "volume": 7214924.0}, {"date": "2011-08-01", "close": 0.01, "volume": 4860000.0}, {"date": "2011-08-02", "close": 0.01, "volume": 2000000.0}, {"date": "2011-08-03", "close": 0.011, "volume": 4600000.0}, {"date": "2011-08-04", "close": 0.011, "volume": 18244164.0}, {"date": "2011-08-05", "close": 0.01, "volume": 6321073.0}, {"date": "2011-08-08", "close": 0.009, "volume": 8385555.0}, {"date": "2011-08-09", "close": 0.01, "volume": 2436444.0}, {"date": "2011-08-10", "close": 0.01, "volume": 4342535.0}, {"date": "2011-08-11", "close": 0.009, "volume": 2230000.0}, {"date": "2011-08-12", "close": 0.01, "volume": 3880000.0}, {"date": "2011-08-15", "close": 0.01, "volume": 5000.0}, {"date": "2011-08-16", "close": 0.01, "volume": 1360000.0}, {"date": "2011-08-17", "close": 0.01, "volume": 85000.0}, {"date": "2011-08-18", "close": 0.01, "volume": 1030000.0}, {"date": "2011-08-19", "close": 0.01, "volume": 3941983.0}, {"date": "2011-08-22", "close": 0.01, "volume": 1684058.0}, {"date": "2011-08-23", "close": 0.014, "volume": 25255867.0}, {"date": "2011-08-24", "close": 0.013, "volume": 12114862.0}, {"date": "2011-08-25", "close": 0.012, "volume": 1490000.0}, {"date": "2011-08-26", "close": 0.013, "volume": 2195000.0}, {"date": "2011-08-29", "close": 0.014, "volume": 8789290.0}, {"date": "2011-08-30", "close": 0.017, "volume": 37142010.0}, {"date": "2011-08-31", "close": 0.015, "volume": 11660173.0}, {"date": "2011-09-01", "close": 0.016, "volume": 5526555.0}, {"date": "2011-09-02", "close": 0.015, "volume": 3956253.0}, {"date": "2011-09-05", "close": 0.014, "volume": 3469299.0}, {"date": "2011-09-06", "close": 0.014, "volume": 2155500.0}, {"date": "2011-09-07", "close": 0.015, "volume": 1425800.0}, {"date": "2011-09-08", "close": 0.016, "volume": 3128981.0}, {"date": "2011-09-09", "close": 0.015, "volume": 569500.0}, {"date": "2011-09-12", "close": 0.014, "volume": 2304219.0}, {"date": "2011-09-13", "close": 0.014, "volume": 685950.0}, {"date": "2011-09-14", "close": 0.014, "volume": 4810336.0}, {"date": "2011-09-15", "close": 0.013, "volume": 16888816.0}, {"date": "2011-09-16", "close": 0.012, "volume": 8376934.0}, {"date": "2011-09-19", "close": 0.012, "volume": 3420699.0}, {"date": "2011-09-20", "close": 0.011, "volume": 3735000.0}, {"date": "2011-09-21", "close": 0.011, "volume": 4779598.0}, {"date": "2011-09-22", "close": 0.011, "volume": 3346019.0}, {"date": "2011-09-23", "close": 0.011, "volume": 522488.0}, {"date": "2011-09-26", "close": 0.01, "volume": 3983630.0}, {"date": "2011-09-27", "close": 0.01, "volume": 1403000.0}, {"date": "2011-09-28", "close": 0.011, "volume": 827181.0}, {"date": "2011-09-29", "close": 0.01, "volume": 2183405.0}, {"date": "2011-10-03", "close": 0.009, "volume": 6704801.0}, {"date": "2011-10-04", "close": 0.01, "volume": 1000000.0}, {"date": "2011-10-05", "close": 0.01, "volume": 1700000.0}, {"date": "2011-10-06", "close": 0.01, "volume": 2992895.0}, {"date": "2011-10-07", "close": 0.014, "volume": 11426070.0}, {"date": "2011-10-10", "close": 0.014, "volume": 2238805.0}, {"date": "2011-10-11", "close": 0.013, "volume": 948222.0}, {"date": "2011-10-12", "close": 0.013, "volume": 36877.0}, {"date": "2011-10-13", "close": 0.016, "volume": 16727608.0}, {"date": "2011-10-14", "close": 0.015, "volume": 7336880.0}, {"date": "2011-10-17", "close": 0.014, "volume": 6503978.0}, {"date": "2011-10-18", "close": 0.015, "volume": 751192.0}, {"date": "2011-10-19", "close": 0.015, "volume": 1109979.0}, {"date": "2011-10-20", "close": 0.014, "volume": 677000.0}, {"date": "2011-10-21", "close": 0.015, "volume": 3427919.0}, {"date": "2011-10-24", "close": 0.014, "volume": 3496021.0}, {"date": "2011-10-25", "close": 0.014, "volume": 3145856.0}, {"date": "2011-10-26", "close": 0.016, "volume": 1000000.0}, {"date": "2011-10-27", "close": 0.015, "volume": 1469028.0}, {"date": "2011-10-28", "close": 0.016, "volume": 2396936.0}, {"date": "2011-10-31", "close": 0.014, "volume": 1289000.0}, {"date": "2011-11-01", "close": 0.014, "volume": 3461133.0}, {"date": "2011-11-02", "close": 0.012, "volume": 3838142.0}, {"date": "2011-11-03", "close": 0.012, "volume": 150000.0}, {"date": "2011-11-04", "close": 0.013, "volume": 371616.0}, {"date": "2011-11-07", "close": 0.013, "volume": 2227500.0}, {"date": "2011-11-08", "close": 0.012, "volume": 2525647.0}, {"date": "2011-11-09", "close": 0.013, "volume": 871867.0}, {"date": "2011-11-10", "close": 0.014, "volume": 4458610.0}, {"date": "2011-11-11", "close": 0.015, "volume": 1268057.0}, {"date": "2011-11-14", "close": 0.014, "volume": 1880000.0}, {"date": "2011-11-15", "close": 0.013, "volume": 1816000.0}, {"date": "2011-11-16", "close": 0.014, "volume": 357142.0}, {"date": "2011-11-17", "close": 0.014, "volume": 1255151.0}, {"date": "2011-11-18", "close": 0.012, "volume": 7740003.0}, {"date": "2011-11-21", "close": 0.012, "volume": 1773563.0}, {"date": "2011-11-22", "close": 0.012, "volume": 891885.0}, {"date": "2011-11-23", "close": 0.011, "volume": 1940599.0}, {"date": "2011-11-24", "close": 0.011, "volume": 289280.0}, {"date": "2011-11-25", "close": 0.012, "volume": 455000.0}, {"date": "2011-11-28", "close": 0.012, "volume": 404328.0}, {"date": "2011-11-29", "close": 0.013, "volume": 709886.0}, {"date": "2011-11-30", "close": 0.011, "volume": 600000.0}, {"date": "2011-12-01", "close": 0.011, "volume": 52000.0}, {"date": "2011-12-02", "close": 0.006, "volume": 34717904.0}, {"date": "2011-12-05", "close": 0.005, "volume": 7198858.0}, {"date": "2011-12-06", "close": 0.005, "volume": 5474998.0}, {"date": "2011-12-07", "close": 0.006, "volume": 2410200.0}, {"date": "2011-12-08", "close": 0.006, "volume": 874990.0}, {"date": "2011-12-09", "close": 0.006, "volume": 1578333.0}, {"date": "2011-12-12", "close": 0.005, "volume": 1200000.0}, {"date": "2011-12-13", "close": 0.005, "volume": 150000.0}, {"date": "2011-12-15", "close": 0.006, "volume": 1441500.0}, {"date": "2011-12-16", "close": 0.005, "volume": 207069.0}, {"date": "2011-12-19", "close": 0.005, "volume": 2818957.0}, {"date": "2011-12-20", "close": 0.005, "volume": 335715.0}, {"date": "2011-12-21", "close": 0.005, "volume": 865032.0}, {"date": "2011-12-22", "close": 0.005, "volume": 1402080.0}, {"date": "2011-12-23", "close": 0.004, "volume": 190000.0}, {"date": "2011-12-29", "close": 0.004, "volume": 150000.0}, {"date": "2011-12-30", "close": 0.005, "volume": 745920.0}, {"date": "2012-01-03", "close": 0.005, "volume": 404080.0}, {"date": "2012-01-04", "close": 0.005, "volume": 415420.0}, {"date": "2012-01-06", "close": 0.004, "volume": 1100720.0}, {"date": "2012-01-10", "close": 0.005, "volume": 3512000.0}, {"date": "2012-01-11", "close": 0.005, "volume": 100010.0}, {"date": "2012-01-12", "close": 0.004, "volume": 1547.0}, {"date": "2012-01-13", "close": 0.004, "volume": 1971990.0}, {"date": "2012-01-16", "close": 0.004, "volume": 825000.0}, {"date": "2012-01-18", "close": 0.004, "volume": 8837.0}, {"date": "2012-01-20", "close": 0.004, "volume": 671380.0}, {"date": "2012-01-23", "close": 0.005, "volume": 3931921.0}, {"date": "2012-01-24", "close": 0.005, "volume": 3452378.0}, {"date": "2012-01-27", "close": 0.005, "volume": 500000.0}, {"date": "2012-01-30", "close": 0.005, "volume": 18081.0}, {"date": "2012-01-31", "close": 0.005, "volume": 1081805.0}, {"date": "2012-02-01", "close": 0.005, "volume": 95998.0}, {"date": "2012-02-02", "close": 0.005, "volume": 200000.0}, {"date": "2012-02-08", "close": 0.005, "volume": 700000.0}, {"date": "2012-02-14", "close": 0.006, "volume": 65000.0}, {"date": "2012-02-15", "close": 0.006, "volume": 820000.0}, {"date": "2012-02-16", "close": 0.006, "volume": 2650307.0}, {"date": "2012-02-17", "close": 0.005, "volume": 949.0}, {"date": "2012-02-20", "close": 0.006, "volume": 3645000.0}, {"date": "2012-02-21", "close": 0.006, "volume": 4173199.0}, {"date": "2012-02-22", "close": 0.007, "volume": 8580012.0}, {"date": "2012-02-23", "close": 0.007, "volume": 5425000.0}, {"date": "2012-02-24", "close": 0.008, "volume": 7139129.0}, {"date": "2012-02-27", "close": 0.007, "volume": 4154129.0}, {"date": "2012-02-29", "close": 0.007, "volume": 150000.0}, {"date": "2012-03-01", "close": 0.007, "volume": 2860000.0}, {"date": "2012-03-02", "close": 0.007, "volume": 3334500.0}, {"date": "2012-03-06", "close": 0.007, "volume": 3839071.0}, {"date": "2012-03-08", "close": 0.005, "volume": 5254401.0}, {"date": "2012-03-09", "close": 0.006, "volume": 4053359.0}, {"date": "2012-03-12", "close": 0.005, "volume": 1480000.0}, {"date": "2012-03-13", "close": 0.005, "volume": 7774767.0}, {"date": "2012-03-14", "close": 0.005, "volume": 2416671.0}, {"date": "2012-03-15", "close": 0.006, "volume": 4715153.0}, {"date": "2012-03-20", "close": 0.006, "volume": 427635.0}, {"date": "2012-03-21", "close": 0.006, "volume": 959158.0}, {"date": "2012-03-22", "close": 0.006, "volume": 3570000.0}, {"date": "2012-03-23", "close": 0.006, "volume": 1168307.0}, {"date": "2012-03-26", "close": 0.007, "volume": 433333.0}, {"date": "2012-03-27", "close": 0.006, "volume": 2580701.0}, {"date": "2012-03-28", "close": 0.006, "volume": 160000.0}, {"date": "2012-03-29", "close": 0.006, "volume": 869000.0}, {"date": "2012-03-30", "close": 0.006, "volume": 2957000.0}, {"date": "2012-04-03", "close": 0.006, "volume": 1250000.0}, {"date": "2012-04-04", "close": 0.006, "volume": 1878270.0}, {"date": "2012-04-05", "close": 0.006, "volume": 270000.0}, {"date": "2012-04-10", "close": 0.006, "volume": 660000.0}, {"date": "2012-04-13", "close": 0.006, "volume": 2116730.0}, {"date": "2012-04-18", "close": 0.006, "volume": 100000.0}, {"date": "2012-04-20", "close": 0.006, "volume": 1070000.0}, {"date": "2012-04-23", "close": 0.006, "volume": 1000000.0}, {"date": "2012-04-24", "close": 0.006, "volume": 2774406.0}, {"date": "2012-04-26", "close": 0.006, "volume": 4508812.0}, {"date": "2012-04-27", "close": 0.006, "volume": 495595.0}, {"date": "2012-04-30", "close": 0.005, "volume": 7136174.0}, {"date": "2012-05-01", "close": 0.005, "volume": 1885211.0}, {"date": "2012-05-02", "close": 0.004, "volume": 858293.0}, {"date": "2012-05-03", "close": 0.004, "volume": 2658.0}, {"date": "2012-05-07", "close": 0.005, "volume": 774088.0}, {"date": "2012-05-09", "close": 0.004, "volume": 2044333.0}, {"date": "2012-05-11", "close": 0.004, "volume": 320000.0}, {"date": "2012-05-14", "close": 0.004, "volume": 12945860.0}, {"date": "2012-05-15", "close": 0.004, "volume": 1620874.0}, {"date": "2012-05-17", "close": 0.005, "volume": 1100000.0}, {"date": "2012-05-21", "close": 0.004, "volume": 905125.0}, {"date": "2012-05-22", "close": 0.004, "volume": 1807170.0}, {"date": "2012-05-24", "close": 0.003, "volume": 7706.0}, {"date": "2012-05-25", "close": 0.003, "volume": 24352.0}, {"date": "2012-05-28", "close": 0.004, "volume": 125000.0}, {"date": "2012-05-29", "close": 0.003, "volume": 1521.0}, {"date": "2012-05-30", "close": 0.004, "volume": 11517741.0}, {"date": "2012-05-31", "close": 0.003, "volume": 3300000.0}, {"date": "2012-06-04", "close": 0.003, "volume": 1166666.0}, {"date": "2012-06-05", "close": 0.003, "volume": 83697.0}, {"date": "2012-06-06", "close": 0.003, "volume": 500000.0}, {"date": "2012-06-08", "close": 0.003, "volume": 1203933.0}, {"date": "2012-06-12", "close": 0.003, "volume": 2000000.0}, {"date": "2012-06-14", "close": 0.003, "volume": 1548538.0}, {"date": "2012-06-15", "close": 0.004, "volume": 6500000.0}, {"date": "2012-06-18", "close": 0.004, "volume": 150000.0}, {"date": "2012-06-19", "close": 0.003, "volume": 361946.0}, {"date": "2012-06-20", "close": 0.003, "volume": 3300.0}, {"date": "2012-06-21", "close": 0.003, "volume": 3000000.0}, {"date": "2012-06-22", "close": 0.003, "volume": 3001137.0}, {"date": "2012-06-25", "close": 0.003, "volume": 1065722.0}, {"date": "2012-06-26", "close": 0.003, "volume": 9113857.0}, {"date": "2012-06-27", "close": 0.003, "volume": 1000000.0}, {"date": "2012-06-28", "close": 0.003, "volume": 4234652.0}, {"date": "2012-06-29", "close": 0.003, "volume": 1000000.0}, {"date": "2012-07-04", "close": 0.003, "volume": 234652.0}, {"date": "2012-07-05", "close": 0.003, "volume": 4957.0}, {"date": "2012-07-09", "close": 0.003, "volume": 1000000.0}, {"date": "2012-07-10", "close": 0.003, "volume": 760391.0}, {"date": "2012-07-20", "close": 0.003, "volume": 266256.0}, {"date": "2012-07-24", "close": 0.003, "volume": 810209.0}, {"date": "2012-07-27", "close": 0.003, "volume": 2356.0}, {"date": "2012-07-31", "close": 0.003, "volume": 330000.0}, {"date": "2012-08-01", "close": 0.003, "volume": 154950.0}, {"date": "2012-08-02", "close": 0.003, "volume": 105000.0}, {"date": "2012-08-03", "close": 0.003, "volume": 322751.0}, {"date": "2012-08-06", "close": 0.003, "volume": 429353.0}, {"date": "2012-08-10", "close": 0.003, "volume": 100000.0}, {"date": "2012-08-14", "close": 0.003, "volume": 4604405.0}, {"date": "2012-08-16", "close": 0.004, "volume": 755012.0}, {"date": "2012-08-20", "close": 0.003, "volume": 2000000.0}, {"date": "2012-08-27", "close": 0.003, "volume": 425909.0}, {"date": "2012-08-28", "close": 0.003, "volume": 4997679.0}, {"date": "2012-08-29", "close": 0.003, "volume": 2213.0}, {"date": "2012-08-30", "close": 0.003, "volume": 300000.0}, {"date": "2012-08-31", "close": 0.004, "volume": 5532423.0}, {"date": "2012-09-03", "close": 0.004, "volume": 3790658.0}, {"date": "2012-09-05", "close": 0.004, "volume": 2084341.0}, {"date": "2012-09-11", "close": 0.003, "volume": 1554000.0}, {"date": "2012-09-12", "close": 0.003, "volume": 3172.0}, {"date": "2012-09-14", "close": 0.004, "volume": 3842482.0}, {"date": "2012-09-17", "close": 0.004, "volume": 750000.0}, {"date": "2012-09-19", "close": 0.004, "volume": 20000.0}, {"date": "2012-09-21", "close": 0.004, "volume": 1500000.0}, {"date": "2012-09-24", "close": 0.004, "volume": 1186060.0}, {"date": "2012-09-25", "close": 0.005, "volume": 309924.0}, {"date": "2012-09-27", "close": 0.005, "volume": 100000.0}, {"date": "2012-09-28", "close": 0.006, "volume": 2000000.0}, {"date": "2012-10-02", "close": 0.005, "volume": 200000.0}, {"date": "2012-10-04", "close": 0.004, "volume": 3446743.0}, {"date": "2012-10-05", "close": 0.004, "volume": 3781514.0}, {"date": "2012-10-10", "close": 0.005, "volume": 100000.0}, {"date": "2012-10-11", "close": 0.005, "volume": 371743.0}, {"date": "2012-10-17", "close": 0.005, "volume": 121085.0}, {"date": "2012-10-18", "close": 0.005, "volume": 6800000.0}, {"date": "2012-10-19", "close": 0.004, "volume": 3000.0}, {"date": "2012-10-23", "close": 0.004, "volume": 418795.0}, {"date": "2012-10-24", "close": 0.004, "volume": 150000.0}, {"date": "2012-10-26", "close": 0.004, "volume": 8675563.0}, {"date": "2012-10-30", "close": 0.004, "volume": 30000.0}, {"date": "2012-11-01", "close": 0.004, "volume": 305885.0}, {"date": "2012-11-02", "close": 0.004, "volume": 200000.0}, {"date": "2012-11-05", "close": 0.003, "volume": 29063790.0}, {"date": "2012-11-07", "close": 0.003, "volume": 30000.0}, {"date": "2012-11-12", "close": 0.004, "volume": 2000000.0}, {"date": "2012-11-13", "close": 0.004, "volume": 246300.0}, {"date": "2012-11-14", "close": 0.003, "volume": 800000.0}, {"date": "2012-11-16", "close": 0.004, "volume": 5000000.0}, {"date": "2012-11-19", "close": 0.004, "volume": 10450000.0}, {"date": "2012-11-20", "close": 0.004, "volume": 2750000.0}, {"date": "2012-11-21", "close": 0.004, "volume": 258508.0}, {"date": "2012-11-22", "close": 0.003, "volume": 285000.0}, {"date": "2012-11-23", "close": 0.004, "volume": 3530000.0}, {"date": "2012-11-26", "close": 0.004, "volume": 500000.0}, {"date": "2012-11-27", "close": 0.004, "volume": 68459.0}, {"date": "2012-11-28", "close": 0.004, "volume": 460000.0}, {"date": "2012-11-29", "close": 0.004, "volume": 180000.0}, {"date": "2012-11-30", "close": 0.004, "volume": 1511541.0}, {"date": "2012-12-03", "close": 0.004, "volume": 2000000.0}, {"date": "2012-12-04", "close": 0.003, "volume": 2000000.0}, {"date": "2012-12-06", "close": 0.003, "volume": 4000000.0}, {"date": "2012-12-07", "close": 0.003, "volume": 1000000.0}, {"date": "2012-12-10", "close": 0.003, "volume": 100000.0}, {"date": "2012-12-12", "close": 0.003, "volume": 4444014.0}, {"date": "2012-12-14", "close": 0.003, "volume": 1100000.0}, {"date": "2012-12-17", "close": 0.003, "volume": 810000.0}, {"date": "2012-12-19", "close": 0.003, "volume": 1750000.0}, {"date": "2012-12-20", "close": 0.003, "volume": 23000.0}, {"date": "2012-12-24", "close": 0.004, "volume": 1180000.0}, {"date": "2012-12-27", "close": 0.003, "volume": 2850000.0}, {"date": "2012-12-28", "close": 0.003, "volume": 1650000.0}, {"date": "2013-01-03", "close": 0.004, "volume": 1040000.0}, {"date": "2013-01-04", "close": 0.003, "volume": 18688459.0}, {"date": "2013-01-08", "close": 0.003, "volume": 1022689.0}, {"date": "2013-01-11", "close": 0.003, "volume": 897311.0}, {"date": "2013-01-15", "close": 0.003, "volume": 1530000.0}, {"date": "2013-01-16", "close": 0.003, "volume": 505833.0}, {"date": "2013-01-25", "close": 0.003, "volume": 2727849.0}, {"date": "2013-01-29", "close": 0.003, "volume": 2272151.0}, {"date": "2013-02-01", "close": 0.003, "volume": 1000000.0}, {"date": "2013-02-04", "close": 0.003, "volume": 11250000.0}, {"date": "2013-02-05", "close": 0.003, "volume": 2873177.0}, {"date": "2013-02-06", "close": 0.003, "volume": 380680.0}, {"date": "2013-02-07", "close": 0.003, "volume": 421843.0}, {"date": "2013-02-08", "close": 0.003, "volume": 800000.0}, {"date": "2013-02-11", "close": 0.002, "volume": 271666.0}, {"date": "2013-02-13", "close": 0.003, "volume": 1818333.0}, {"date": "2013-02-18", "close": 0.003, "volume": 395494.0}, {"date": "2013-02-19", "close": 0.003, "volume": 10219824.0}, {"date": "2013-02-20", "close": 0.003, "volume": 1000000.0}, {"date": "2013-02-21", "close": 0.002, "volume": 1410000.0}, {"date": "2013-02-22", "close": 0.002, "volume": 30000.0}, {"date": "2013-02-25", "close": 0.002, "volume": 250000.0}, {"date": "2013-02-26", "close": 0.003, "volume": 1500000.0}, {"date": "2013-02-27", "close": 0.002, "volume": 177000.0}, {"date": "2013-03-04", "close": 0.002, "volume": 1250000.0}, {"date": "2013-03-05", "close": 0.003, "volume": 1100000.0}, {"date": "2013-03-07", "close": 0.002, "volume": 15000000.0}, {"date": "2013-03-08", "close": 0.002, "volume": 2500000.0}, {"date": "2013-03-12", "close": 0.002, "volume": 100000.0}, {"date": "2013-03-13", "close": 0.002, "volume": 150000.0}, {"date": "2013-03-14", "close": 0.002, "volume": 175000.0}, {"date": "2013-03-15", "close": 0.002, "volume": 1668333.0}, {"date": "2013-03-21", "close": 0.003, "volume": 24917207.0}, {"date": "2013-03-22", "close": 0.004, "volume": 147848501.0}, {"date": "2013-03-25", "close": 0.004, "volume": 9485012.0}, {"date": "2013-03-26", "close": 0.004, "volume": 3464748.0}, {"date": "2013-03-27", "close": 0.004, "volume": 250000.0}, {"date": "2013-03-28", "close": 0.004, "volume": 750000.0}, {"date": "2013-04-02", "close": 0.003, "volume": 4520625.0}, {"date": "2013-04-03", "close": 0.003, "volume": 3327001.0}, {"date": "2013-04-04", "close": 0.003, "volume": 1477066.0}, {"date": "2013-04-05", "close": 0.003, "volume": 11930459.0}, {"date": "2013-04-08", "close": 0.003, "volume": 501000.0}, {"date": "2013-04-09", "close": 0.003, "volume": 3703300.0}, {"date": "2013-04-10", "close": 0.003, "volume": 200000.0}, {"date": "2013-04-11", "close": 0.002, "volume": 2083500.0}, {"date": "2013-04-12", "close": 0.003, "volume": 500000.0}, {"date": "2013-04-15", "close": 0.003, "volume": 1166667.0}, {"date": "2013-04-16", "close": 0.003, "volume": 3870284.0}, {"date": "2013-04-17", "close": 0.002, "volume": 200000.0}, {"date": "2013-04-18", "close": 0.002, "volume": 500000.0}, {"date": "2013-04-23", "close": 0.003, "volume": 9200000.0}, {"date": "2013-04-24", "close": 0.002, "volume": 1175000.0}, {"date": "2013-04-29", "close": 0.002, "volume": 1013941.0}, {"date": "2013-04-30", "close": 0.002, "volume": 3898157.0}, {"date": "2013-05-01", "close": 0.002, "volume": 1562189.0}, {"date": "2013-05-02", "close": 0.002, "volume": 59.0}, {"date": "2013-05-03", "close": 0.003, "volume": 825000.0}, {"date": "2013-05-06", "close": 0.002, "volume": 35979.0}, {"date": "2013-05-07", "close": 0.002, "volume": 374100.0}, {"date": "2013-05-08", "close": 0.002, "volume": 1068300.0}, {"date": "2013-05-09", "close": 0.002, "volume": 42531.0}, {"date": "2013-05-10", "close": 0.003, "volume": 5201855.0}, {"date": "2013-05-13", "close": 0.002, "volume": 710000.0}, {"date": "2013-05-14", "close": 0.002, "volume": 750000.0}, {"date": "2013-05-15", "close": 0.002, "volume": 11000.0}, {"date": "2013-05-16", "close": 0.002, "volume": 105000.0}, {"date": "2013-05-23", "close": 0.002, "volume": 3000000.0}, {"date": "2013-05-27", "close": 0.002, "volume": 110000.0}, {"date": "2013-05-28", "close": 0.002, "volume": 200000.0}, {"date": "2013-05-29", "close": 0.002, "volume": 1234567.0}, {"date": "2013-06-04", "close": 0.002, "volume": 117647.0}, {"date": "2013-06-05", "close": 0.002, "volume": 5100000.0}, {"date": "2013-06-06", "close": 0.002, "volume": 1562700.0}, {"date": "2013-06-07", "close": 0.002, "volume": 7000009.0}, {"date": "2013-06-11", "close": 0.002, "volume": 191418.0}, {"date": "2013-06-12", "close": 0.002, "volume": 100000.0}, {"date": "2013-06-13", "close": 0.002, "volume": 2000000.0}, {"date": "2013-06-17", "close": 0.002, "volume": 10428658.0}, {"date": "2013-06-18", "close": 0.001, "volume": 400000.0}, {"date": "2013-06-19", "close": 0.001, "volume": 1027001.0}, {"date": "2013-06-20", "close": 0.001, "volume": 16400.0}, {"date": "2013-06-21", "close": 0.001, "volume": 6600.0}, {"date": "2013-06-24", "close": 0.001, "volume": 37683.0}, {"date": "2013-06-25", "close": 0.001, "volume": 440493.0}, {"date": "2013-06-26", "close": 0.001, "volume": 805532.0}, {"date": "2013-06-27", "close": 0.001, "volume": 448223.0}, {"date": "2013-07-01", "close": 0.001, "volume": 7800.0}, {"date": "2013-07-03", "close": 0.001, "volume": 18107.0}, {"date": "2013-07-04", "close": 0.001, "volume": 200000.0}, {"date": "2013-07-08", "close": 0.001, "volume": 13400.0}, {"date": "2013-07-09", "close": 0.001, "volume": 40.0}, {"date": "2013-07-10", "close": 0.001, "volume": 71783.0}, {"date": "2013-07-11", "close": 0.001, "volume": 2689.0}, {"date": "2013-07-12", "close": 0.001, "volume": 335000.0}, {"date": "2013-07-22", "close": 0.001, "volume": 778.0}, {"date": "2013-07-25", "close": 0.001, "volume": 900000.0}, {"date": "2013-08-01", "close": 0.001, "volume": 8200.0}, {"date": "2013-08-02", "close": 0.001, "volume": 2019500.0}, {"date": "2013-08-05", "close": 0.001, "volume": 12700.0}, {"date": "2013-08-07", "close": 0.001, "volume": 216000.0}, {"date": "2013-08-08", "close": 0.001, "volume": 7500000.0}, {"date": "2013-08-13", "close": 0.001, "volume": 490000.0}, {"date": "2013-08-21", "close": 0.001, "volume": 15.0}, {"date": "2013-08-27", "close": 0.001, "volume": 7794671.0}, {"date": "2013-09-02", "close": 0.001, "volume": 2750000.0}, {"date": "2013-09-04", "close": 0.001, "volume": 2369721.0}, {"date": "2013-09-06", "close": 0.001, "volume": 1600000.0}, {"date": "2013-09-09", "close": 0.002, "volume": 500000.0}, {"date": "2013-09-10", "close": 0.002, "volume": 2490000.0}, {"date": "2013-09-11", "close": 0.002, "volume": 550049.0}, {"date": "2013-09-12", "close": 0.002, "volume": 750000.0}, {"date": "2013-09-25", "close": 0.001, "volume": 20000.0}, {"date": "2013-09-27", "close": 0.001, "volume": 300000.0}, {"date": "2013-09-30", "close": 0.001, "volume": 2500000.0}, {"date": "2013-10-02", "close": 0.001, "volume": 135000.0}, {"date": "2013-10-03", "close": 0.001, "volume": 8776999.0}, {"date": "2013-10-04", "close": 0.001, "volume": 19100.0}, {"date": "2013-10-07", "close": 0.001, "volume": 12500.0}, {"date": "2013-10-10", "close": 0.001, "volume": 12600.0}, {"date": "2013-10-11", "close": 0.001, "volume": 1500000.0}, {"date": "2013-10-14", "close": 0.001, "volume": 808000.0}, {"date": "2013-10-15", "close": 0.001, "volume": 2946.0}, {"date": "2013-10-16", "close": 0.001, "volume": 18500.0}, {"date": "2013-10-17", "close": 0.001, "volume": 500000.0}, {"date": "2013-10-23", "close": 0.001, "volume": 40.0}, {"date": "2013-10-28", "close": 0.002, "volume": 2445000.0}, {"date": "2013-10-29", "close": 0.002, "volume": 392560.0}, {"date": "2013-10-31", "close": 0.001, "volume": 200000.0}, {"date": "2013-11-01", "close": 0.001, "volume": 800000.0}, {"date": "2013-11-04", "close": 0.001, "volume": 100000.0}, {"date": "2013-11-07", "close": 0.001, "volume": 20617.0}, {"date": "2013-11-08", "close": 0.001, "volume": 7.0}, {"date": "2013-11-11", "close": 0.001, "volume": 12800.0}, {"date": "2013-11-12", "close": 0.001, "volume": 13300.0}, {"date": "2013-11-13", "close": 0.001, "volume": 7300.0}, {"date": "2013-11-14", "close": 0.001, "volume": 22830000.0}, {"date": "2013-11-18", "close": 0.001, "volume": 500000.0}, {"date": "2013-11-21", "close": 0.001, "volume": 550000.0}, {"date": "2013-11-22", "close": 0.001, "volume": 15700.0}, {"date": "2013-11-25", "close": 0.001, "volume": 3100000.0}, {"date": "2013-11-26", "close": 0.001, "volume": 22940010.0}, {"date": "2013-11-27", "close": 0.001, "volume": 500000.0}, {"date": "2013-12-03", "close": 0.002, "volume": 788.0}, {"date": "2013-12-09", "close": 0.001, "volume": 12250.0}, {"date": "2013-12-10", "close": 0.001, "volume": 500000.0}, {"date": "2013-12-12", "close": 0.002, "volume": 20000.0}, {"date": "2013-12-20", "close": 0.002, "volume": 400000.0}, {"date": "2013-12-23", "close": 0.001, "volume": 3670000.0}, {"date": "2013-12-24", "close": 0.001, "volume": 370711.0}, {"date": "2014-01-06", "close": 0.001, "volume": 500000.0}, {"date": "2014-01-08", "close": 0.002, "volume": 500000.0}, {"date": "2014-01-13", "close": 0.001, "volume": 320000.0}, {"date": "2014-01-15", "close": 0.001, "volume": 1000000.0}, {"date": "2014-01-24", "close": 0.001, "volume": 320000.0}, {"date": "2014-01-29", "close": 0.001, "volume": 600000.0}, {"date": "2014-02-06", "close": 0.001, "volume": 100000.0}, {"date": "2014-02-11", "close": 0.001, "volume": 1400000.0}, {"date": "2014-02-12", "close": 0.001, "volume": 1150000.0}, {"date": "2014-02-13", "close": 0.001, "volume": 3380532.0}, {"date": "2014-02-14", "close": 0.001, "volume": 300000.0}, {"date": "2014-02-17", "close": 0.001, "volume": 3637504.0}, {"date": "2014-02-18", "close": 0.001, "volume": 2500000.0}, {"date": "2014-02-19", "close": 0.001, "volume": 362494.0}, {"date": "2014-02-24", "close": 0.001, "volume": 45185.0}, {"date": "2014-02-25", "close": 0.001, "volume": 6000.0}, {"date": "2014-02-27", "close": 0.001, "volume": 2550000.0}, {"date": "2014-03-03", "close": 0.001, "volume": 6500000.0}, {"date": "2014-03-05", "close": 0.001, "volume": 1000000.0}, {"date": "2014-03-11", "close": 0.001, "volume": 3941666.0}, {"date": "2014-03-18", "close": 0.001, "volume": 2000000.0}, {"date": "2014-03-19", "close": 0.001, "volume": 2500000.0}, {"date": "2014-03-21", "close": 0.001, "volume": 2500000.0}, {"date": "2014-03-24", "close": 0.001, "volume": 100000.0}, {"date": "2014-03-25", "close": 0.001, "volume": 270000.0}, {"date": "2014-03-26", "close": 0.001, "volume": 9000000.0}, {"date": "2014-03-31", "close": 0.001, "volume": 2206108.0}, {"date": "2014-04-01", "close": 0.001, "volume": 3000000.0}, {"date": "2014-04-02", "close": 0.001, "volume": 4793893.0}, {"date": "2014-04-03", "close": 0.001, "volume": 5000000.0}, {"date": "2014-04-08", "close": 0.001, "volume": 206107.0}, {"date": "2014-04-09", "close": 0.001, "volume": 293893.0}, {"date": "2014-04-10", "close": 0.001, "volume": 500000.0}, {"date": "2014-04-11", "close": 0.001, "volume": 206107.0}, {"date": "2014-04-14", "close": 0.001, "volume": 668893.0}, {"date": "2014-04-15", "close": 0.001, "volume": 3676666.0}, {"date": "2014-04-17", "close": 0.001, "volume": 11322334.0}, {"date": "2014-04-22", "close": 0.001, "volume": 1677666.0}, {"date": "2014-04-28", "close": 0.001, "volume": 250184.0}, {"date": "2014-05-13", "close": 0.001, "volume": 500000.0}, {"date": "2014-05-14", "close": 0.001, "volume": 1000000.0}, {"date": "2014-05-16", "close": 0.001, "volume": 500000.0}, {"date": "2014-05-19", "close": 0.001, "volume": 17118341.0}, {"date": "2014-05-20", "close": 0.001, "volume": 2500000.0}, {"date": "2014-05-22", "close": 0.001, "volume": 6000000.0}, {"date": "2014-05-26", "close": 0.001, "volume": 15642.0}, {"date": "2014-05-28", "close": 0.001, "volume": 669000.0}, {"date": "2014-05-30", "close": 0.002, "volume": 22919000.0}, {"date": "2014-06-02", "close": 0.002, "volume": 21100304.0}, {"date": "2014-06-03", "close": 0.002, "volume": 6796836.0}, {"date": "2014-06-05", "close": 0.001, "volume": 1192560.0}, {"date": "2014-06-10", "close": 0.001, "volume": 772000.0}, {"date": "2014-06-11", "close": 0.001, "volume": 2209.0}, {"date": "2014-06-12", "close": 0.001, "volume": 3478000.0}, {"date": "2014-06-13", "close": 0.001, "volume": 603000.0}, {"date": "2014-06-17", "close": 0.001, "volume": 50000.0}, {"date": "2014-06-19", "close": 0.002, "volume": 93397.0}, {"date": "2014-06-20", "close": 0.001, "volume": 491.0}, {"date": "2014-06-24", "close": 0.002, "volume": 7365200.0}, {"date": "2014-06-25", "close": 0.001, "volume": 10000.0}, {"date": "2014-06-26", "close": 0.002, "volume": 2397000.0}, {"date": "2014-06-30", "close": 0.001, "volume": 24543.0}, {"date": "2014-07-02", "close": 0.001, "volume": 1720000.0}, {"date": "2014-07-03", "close": 0.001, "volume": 680000.0}, {"date": "2014-07-10", "close": 0.001, "volume": 5000000.0}, {"date": "2014-07-14", "close": 0.001, "volume": 656.0}, {"date": "2014-07-17", "close": 0.003, "volume": 20039263.0}, {"date": "2014-07-18", "close": 0.002, "volume": 31216970.0}, {"date": "2014-07-21", "close": 0.002, "volume": 8191000.0}, {"date": "2014-07-22", "close": 0.002, "volume": 373050.0}, {"date": "2014-07-24", "close": 0.001, "volume": 140000.0}, {"date": "2014-07-25", "close": 0.001, "volume": 2020.0}, {"date": "2014-07-30", "close": 0.002, "volume": 1325000.0}, {"date": "2014-08-01", "close": 0.001, "volume": 6000.0}, {"date": "2014-08-04", "close": 0.002, "volume": 250000.0}, {"date": "2014-08-07", "close": 0.002, "volume": 2600000.0}, {"date": "2014-08-11", "close": 0.002, "volume": 1000000.0}, {"date": "2014-08-12", "close": 0.001, "volume": 398300.0}, {"date": "2014-08-13", "close": 0.002, "volume": 53830.0}, {"date": "2014-08-14", "close": 0.001, "volume": 1630.0}, {"date": "2014-08-22", "close": 0.001, "volume": 2592000.0}, {"date": "2014-09-01", "close": 0.001, "volume": 5200000.0}, {"date": "2014-09-02", "close": 0.001, "volume": 500000.0}, {"date": "2014-09-05", "close": 0.001, "volume": 400000.0}, {"date": "2014-09-08", "close": 0.001, "volume": 40419.0}, {"date": "2014-09-10", "close": 0.001, "volume": 1100000.0}, {"date": "2014-09-12", "close": 0.002, "volume": 500000.0}, {"date": "2014-09-25", "close": 0.001, "volume": 1500000.0}, {"date": "2014-09-26", "close": 0.001, "volume": 69289.0}, {"date": "2014-10-01", "close": 0.001, "volume": 1631000.0}, {"date": "2014-10-02", "close": 0.001, "volume": 3711.0}, {"date": "2014-10-13", "close": 0.001, "volume": 641000.0}, {"date": "2014-10-14", "close": 0.001, "volume": 2000000.0}, {"date": "2014-10-16", "close": 0.001, "volume": 1359000.0}, {"date": "2014-10-20", "close": 0.001, "volume": 3250336.0}, {"date": "2014-10-21", "close": 0.001, "volume": 23790000.0}, {"date": "2014-10-22", "close": 0.001, "volume": 479000.0}, {"date": "2014-10-23", "close": 0.002, "volume": 39803571.0}, {"date": "2014-10-24", "close": 0.002, "volume": 15231198.0}, {"date": "2014-10-27", "close": 0.002, "volume": 4695000.0}, {"date": "2014-10-29", "close": 0.001, "volume": 12488099.0}, {"date": "2014-10-30", "close": 0.002, "volume": 250025.0}, {"date": "2014-10-31", "close": 0.002, "volume": 2500000.0}, {"date": "2014-11-03", "close": 0.001, "volume": 1000000.0}, {"date": "2014-11-05", "close": 0.001, "volume": 12200001.0}, {"date": "2014-11-06", "close": 0.001, "volume": 500000.0}, {"date": "2014-11-07", "close": 0.001, "volume": 6345000.0}, {"date": "2014-11-10", "close": 0.001, "volume": 300000.0}, {"date": "2014-11-12", "close": 0.001, "volume": 250000.0}, {"date": "2014-11-13", "close": 0.001, "volume": 500000.0}, {"date": "2014-11-14", "close": 0.001, "volume": 660.0}, {"date": "2014-11-18", "close": 0.001, "volume": 250000.0}, {"date": "2014-11-20", "close": 0.001, "volume": 1000000.0}, {"date": "2014-11-26", "close": 0.001, "volume": 5180.0}, {"date": "2014-11-28", "close": 0.001, "volume": 1650000.0}, {"date": "2014-12-01", "close": 0.001, "volume": 2600000.0}, {"date": "2014-12-05", "close": 0.001, "volume": 1571400.0}, {"date": "2014-12-08", "close": 0.001, "volume": 4037000.0}, {"date": "2014-12-10", "close": 0.001, "volume": 443430.0}, {"date": "2014-12-11", "close": 0.001, "volume": 2381014.0}, {"date": "2014-12-12", "close": 0.001, "volume": 16780332.0}, {"date": "2014-12-16", "close": 0.001, "volume": 8383685.0}, {"date": "2014-12-17", "close": 0.002, "volume": 250000.0}, {"date": "2014-12-18", "close": 0.001, "volume": 1000000.0}, {"date": "2014-12-19", "close": 0.001, "volume": 1500000.0}, {"date": "2014-12-23", "close": 0.001, "volume": 908670.0}, {"date": "2014-12-29", "close": 0.001, "volume": 3000000.0}, {"date": "2015-01-05", "close": 0.001, "volume": 669000.0}, {"date": "2015-01-06", "close": 0.001, "volume": 70.0}, {"date": "2015-01-09", "close": 0.001, "volume": 10240.0}, {"date": "2015-01-20", "close": 0.001, "volume": 741526.0}, {"date": "2015-01-22", "close": 0.001, "volume": 6075000.0}, {"date": "2015-01-23", "close": 0.001, "volume": 11731000.0}, {"date": "2015-02-04", "close": 0.002, "volume": 5028888.0}, {"date": "2015-02-09", "close": 0.002, "volume": 5800000.0}, {"date": "2015-02-12", "close": 0.002, "volume": 371192.0}, {"date": "2015-02-24", "close": 0.002, "volume": 1734888.0}, {"date": "2015-02-27", "close": 0.002, "volume": 4373751.0}, {"date": "2015-03-02", "close": 0.001, "volume": 56000.0}, {"date": "2015-03-03", "close": 0.001, "volume": 3403.0}, {"date": "2015-03-09", "close": 0.002, "volume": 1500000.0}, {"date": "2015-03-10", "close": 0.002, "volume": 239502.0}, {"date": "2015-03-12", "close": 0.002, "volume": 992000.0}, {"date": "2015-03-19", "close": 0.001, "volume": 1041000.0}, {"date": "2015-03-23", "close": 0.001, "volume": 20000.0}, {"date": "2015-03-27", "close": 0.001, "volume": 20000.0}, {"date": "2015-04-01", "close": 0.001, "volume": 3185432.0}, {"date": "2015-04-07", "close": 0.001, "volume": 2660900.0}, {"date": "2015-04-08", "close": 0.001, "volume": 750000.0}, {"date": "2015-04-09", "close": 0.001, "volume": 3889.0}, {"date": "2015-04-13", "close": 0.001, "volume": 5003999.0}, {"date": "2015-04-20", "close": 0.001, "volume": 500000.0}, {"date": "2015-04-23", "close": 0.001, "volume": 4000000.0}, {"date": "2015-04-24", "close": 0.001, "volume": 500000.0}, {"date": "2015-04-27", "close": 0.001, "volume": 1646000.0}, {"date": "2015-05-05", "close": 0.001, "volume": 1000000.0}, {"date": "2015-05-14", "close": 0.001, "volume": 3000000.0}, {"date": "2015-05-26", "close": 0.001, "volume": 741045.0}, {"date": "2015-05-28", "close": 0.001, "volume": 100000.0}, {"date": "2015-05-29", "close": 0.001, "volume": 700000.0}, {"date": "2015-06-01", "close": 0.001, "volume": 1310010.0}, {"date": "2015-06-02", "close": 0.001, "volume": 2235945.0}, {"date": "2015-06-16", "close": 0.001, "volume": 1000049.0}, {"date": "2015-07-24", "close": 0.001, "volume": 2000000.0}, {"date": "2015-07-28", "close": 0.001, "volume": 227850.0}, {"date": "2015-09-16", "close": 0.001, "volume": 6465100.0}, {"date": "2015-09-17", "close": 0.001, "volume": 500000.0}, {"date": "2015-12-18", "close": 0.001, "volume": 60940014.0}, {"date": "2015-12-21", "close": 0.001, "volume": 624225.0}, {"date": "2015-12-22", "close": 0.001, "volume": 3600000.0}, {"date": "2015-12-23", "close": 0.001, "volume": 2001621.0}, {"date": "2015-12-24", "close": 0.001, "volume": 25332990.0}, {"date": "2015-12-29", "close": 0.001, "volume": 3500000.0}, {"date": "2016-01-15", "close": 0.001, "volume": 500000.0}, {"date": "2016-02-01", "close": 0.001, "volume": 37873111.0}, {"date": "2016-02-03", "close": 0.001, "volume": 500000.0}, {"date": "2016-02-04", "close": 0.001, "volume": 2522200.0}, {"date": "2016-02-05", "close": 0.002, "volume": 490775.0}, {"date": "2016-02-08", "close": 0.001, "volume": 14837800.0}, {"date": "2016-02-12", "close": 0.001, "volume": 500000.0}, {"date": "2016-02-15", "close": 0.001, "volume": 1931.0}, {"date": "2016-02-17", "close": 0.001, "volume": 6500000.0}, {"date": "2016-02-22", "close": 0.001, "volume": 400000.0}, {"date": "2016-02-25", "close": 0.001, "volume": 2689225.0}, {"date": "2016-02-26", "close": 0.001, "volume": 110000.0}, {"date": "2016-03-07", "close": 0.001, "volume": 4000000.0}, {"date": "2016-03-08", "close": 0.002, "volume": 231270.0}, {"date": "2016-03-09", "close": 0.001, "volume": 20923734.0}, {"date": "2016-03-10", "close": 0.001, "volume": 20000000.0}, {"date": "2016-03-14", "close": 0.002, "volume": 300000.0}, {"date": "2016-03-16", "close": 0.001, "volume": 7485025.0}, {"date": "2016-03-17", "close": 0.001, "volume": 550000.0}, {"date": "2016-03-21", "close": 0.001, "volume": 2467.0}, {"date": "2016-03-22", "close": 0.001, "volume": 65522200.0}, {"date": "2016-03-23", "close": 0.001, "volume": 1000.0}, {"date": "2016-03-24", "close": 0.001, "volume": 25275357.0}, {"date": "2016-03-29", "close": 0.001, "volume": 22179136.0}, {"date": "2016-04-01", "close": 0.001, "volume": 24315.0}, {"date": "2016-04-05", "close": 0.001, "volume": 6750000.0}, {"date": "2016-04-06", "close": 0.001, "volume": 2037828.0}, {"date": "2016-04-08", "close": 0.001, "volume": 2247290.0}, {"date": "2016-04-11", "close": 0.001, "volume": 2964882.0}, {"date": "2016-04-12", "close": 0.001, "volume": 5520000.0}, {"date": "2016-04-13", "close": 0.001, "volume": 1657290.0}, {"date": "2016-04-14", "close": 0.001, "volume": 4600000.0}, {"date": "2016-04-15", "close": 0.001, "volume": 1000000.0}, {"date": "2016-04-18", "close": 0.001, "volume": 15058727.0}, {"date": "2016-05-02", "close": 0.001, "volume": 500000.0}, {"date": "2016-05-05", "close": 0.001, "volume": 500000.0}, {"date": "2016-05-13", "close": 0.001, "volume": 4000000.0}, {"date": "2016-05-16", "close": 0.001, "volume": 44247528.0}, {"date": "2016-05-17", "close": 0.001, "volume": 49230000.0}, {"date": "2016-05-18", "close": 0.001, "volume": 18000000.0}, {"date": "2016-05-19", "close": 0.001, "volume": 2500000.0}, {"date": "2016-05-24", "close": 0.001, "volume": 9500000.0}, {"date": "2016-05-25", "close": 0.001, "volume": 4241099.0}, {"date": "2016-05-26", "close": 0.001, "volume": 758901.0}, {"date": "2016-05-30", "close": 0.001, "volume": 10500001.0}, {"date": "2016-05-31", "close": 0.001, "volume": 4500000.0}, {"date": "2016-06-02", "close": 0.001, "volume": 1000000.0}, {"date": "2016-06-06", "close": 0.001, "volume": 750000.0}, {"date": "2016-06-07", "close": 0.001, "volume": 2385000.0}, {"date": "2016-06-09", "close": 0.001, "volume": 1500000.0}, {"date": "2016-06-10", "close": 0.001, "volume": 620000.0}, {"date": "2016-06-14", "close": 0.001, "volume": 500000.0}, {"date": "2016-06-17", "close": 0.001, "volume": 1000000.0}, {"date": "2016-06-28", "close": 0.001, "volume": 550000.0}, {"date": "2016-07-08", "close": 0.002, "volume": 89116821.0}, {"date": "2016-07-11", "close": 0.001, "volume": 39250000.0}, {"date": "2016-07-12", "close": 0.001, "volume": 11555557.0}, {"date": "2016-07-13", "close": 0.001, "volume": 60723.0}, {"date": "2016-07-14", "close": 0.001, "volume": 2000000.0}, {"date": "2016-07-15", "close": 0.001, "volume": 516810.0}, {"date": "2016-07-18", "close": 0.001, "volume": 800000.0}, {"date": "2016-07-20", "close": 0.001, "volume": 640000.0}, {"date": "2016-08-01", "close": 0.001, "volume": 21250000.0}, {"date": "2016-08-04", "close": 0.001, "volume": 4200000.0}, {"date": "2016-08-08", "close": 0.001, "volume": 15296770.0}, {"date": "2016-08-09", "close": 0.001, "volume": 25630075.0}, {"date": "2016-08-15", "close": 0.001, "volume": 11005050.0}, {"date": "2016-08-29", "close": 0.001, "volume": 501000.0}, {"date": "2016-10-03", "close": 0.001, "volume": 7597000.0}, {"date": "2016-10-04", "close": 0.001, "volume": 500000.0}, {"date": "2016-10-18", "close": 0.001, "volume": 600000.0}, {"date": "2016-10-19", "close": 0.001, "volume": 1661810.0}, {"date": "2016-10-21", "close": 0.001, "volume": 1500000.0}, {"date": "2016-10-26", "close": 0.001, "volume": 500000.0}, {"date": "2016-11-16", "close": 0.001, "volume": 600000.0}, {"date": "2016-12-16", "close": 0.001, "volume": 1000000.0}, {"date": "2017-01-11", "close": 0.001, "volume": 1000000.0}, {"date": "2017-01-30", "close": 0.001, "volume": 3000000.0}, {"date": "2017-02-02", "close": 0.001, "volume": 1500000.0}, {"date": "2017-02-03", "close": 0.001, "volume": 64883178.0}, {"date": "2017-02-06", "close": 0.001, "volume": 32651667.0}, {"date": "2017-02-07", "close": 0.001, "volume": 3000000.0}, {"date": "2017-02-09", "close": 0.001, "volume": 300000.0}, {"date": "2017-02-13", "close": 0.001, "volume": 77096333.0}, {"date": "2017-02-14", "close": 0.002, "volume": 350000.0}, {"date": "2017-02-17", "close": 0.001, "volume": 1616202.0}, {"date": "2017-02-20", "close": 0.001, "volume": 50436500.0}, {"date": "2017-02-21", "close": 0.001, "volume": 9771569.0}, {"date": "2017-02-28", "close": 0.001, "volume": 1000000.0}, {"date": "2017-03-02", "close": 0.001, "volume": 27729274.0}, {"date": "2017-03-03", "close": 0.001, "volume": 3570942.0}, {"date": "2017-03-06", "close": 0.001, "volume": 12259054.0}, {"date": "2017-03-07", "close": 0.001, "volume": 4600000.0}, {"date": "2017-03-08", "close": 0.001, "volume": 1000000.0}, {"date": "2017-03-09", "close": 0.001, "volume": 3525.0}, {"date": "2017-03-10", "close": 0.001, "volume": 8066579.0}, {"date": "2017-03-15", "close": 0.001, "volume": 1000000.0}, {"date": "2017-03-16", "close": 0.001, "volume": 500000.0}, {"date": "2017-03-17", "close": 0.001, "volume": 1000000.0}, {"date": "2017-03-23", "close": 0.001, "volume": 508000.0}, {"date": "2017-03-29", "close": 0.001, "volume": 2000000.0}, {"date": "2017-03-30", "close": 0.001, "volume": 750000.0}, {"date": "2017-04-04", "close": 0.001, "volume": 1000000.0}, {"date": "2017-04-07", "close": 0.001, "volume": 2000000.0}, {"date": "2017-04-10", "close": 0.001, "volume": 1500000.0}, {"date": "2017-04-18", "close": 0.001, "volume": 15000000.0}, {"date": "2017-04-20", "close": 0.001, "volume": 5000000.0}, {"date": "2017-04-24", "close": 0.001, "volume": 51497062.0}, {"date": "2017-04-26", "close": 0.001, "volume": 22000000.0}, {"date": "2017-04-27", "close": 0.001, "volume": 4500000.0}, {"date": "2017-04-28", "close": 0.001, "volume": 6000000.0}, {"date": "2017-05-01", "close": 0.001, "volume": 42922333.0}, {"date": "2017-05-02", "close": 0.002, "volume": 36252167.0}, {"date": "2017-05-03", "close": 0.002, "volume": 750000.0}, {"date": "2017-05-05", "close": 0.001, "volume": 78377713.0}, {"date": "2017-05-08", "close": 0.001, "volume": 10600004.0}, {"date": "2017-05-09", "close": 0.001, "volume": 7010000.0}, {"date": "2017-05-10", "close": 0.001, "volume": 2000000.0}, {"date": "2017-05-11", "close": 0.001, "volume": 3000000.0}, {"date": "2017-05-12", "close": 0.001, "volume": 5455095.0}, {"date": "2017-05-16", "close": 0.001, "volume": 3840249.0}, {"date": "2017-05-19", "close": 0.001, "volume": 5000000.0}, {"date": "2017-05-22", "close": 0.001, "volume": 2019250.0}, {"date": "2017-05-24", "close": 0.001, "volume": 4790.0}, {"date": "2017-05-25", "close": 0.002, "volume": 750000.0}, {"date": "2017-05-26", "close": 0.001, "volume": 2170500.0}, {"date": "2017-05-30", "close": 0.001, "volume": 2144751.0}, {"date": "2017-06-01", "close": 0.001, "volume": 548.0}, {"date": "2017-06-05", "close": 0.002, "volume": 250000.0}, {"date": "2017-06-14", "close": 0.001, "volume": 437000.0}, {"date": "2017-06-23", "close": 0.001, "volume": 1487.0}, {"date": "2017-06-26", "close": 0.001, "volume": 1793444.0}, {"date": "2017-06-27", "close": 0.001, "volume": 301375.0}, {"date": "2017-06-28", "close": 0.001, "volume": 57241.0}, {"date": "2017-06-29", "close": 0.001, "volume": 4868333.0}, {"date": "2017-06-30", "close": 0.001, "volume": 82000.0}, {"date": "2017-07-05", "close": 0.001, "volume": 1000000.0}, {"date": "2017-07-11", "close": 0.001, "volume": 21421868.0}, {"date": "2017-07-12", "close": 0.001, "volume": 40000.0}, {"date": "2017-07-13", "close": 0.001, "volume": 3049000.0}, {"date": "2017-07-14", "close": 0.001, "volume": 10001000.0}, {"date": "2017-07-19", "close": 0.001, "volume": 5322.0}, {"date": "2017-07-20", "close": 0.001, "volume": 310000.0}, {"date": "2017-07-24", "close": 0.001, "volume": 32684678.0}, {"date": "2017-07-26", "close": 0.001, "volume": 7873640.0}, {"date": "2017-07-28", "close": 0.001, "volume": 2600000.0}, {"date": "2017-07-31", "close": 0.001, "volume": 6000000.0}, {"date": "2017-08-02", "close": 0.001, "volume": 12586005.0}, {"date": "2017-08-07", "close": 0.001, "volume": 571182.0}, {"date": "2017-08-08", "close": 0.001, "volume": 3000000.0}, {"date": "2017-08-09", "close": 0.001, "volume": 2000000.0}, {"date": "2017-08-10", "close": 0.001, "volume": 6240000.0}, {"date": "2017-08-15", "close": 0.001, "volume": 2000000.0}, {"date": "2017-08-16", "close": 0.001, "volume": 2499882.0}, {"date": "2017-08-17", "close": 0.001, "volume": 6895618.0}, {"date": "2017-08-18", "close": 0.001, "volume": 5000000.0}, {"date": "2017-08-21", "close": 0.001, "volume": 2842813.0}, {"date": "2017-08-23", "close": 0.001, "volume": 10000000.0}, {"date": "2017-08-24", "close": 0.001, "volume": 9728876.0}, {"date": "2017-08-25", "close": 0.001, "volume": 10000000.0}, {"date": "2017-08-28", "close": 0.001, "volume": 27933126.0}, {"date": "2017-08-29", "close": 0.001, "volume": 312000.0}, {"date": "2017-08-31", "close": 0.001, "volume": 20832048.0}, {"date": "2017-09-01", "close": 0.001, "volume": 506104.0}, {"date": "2017-09-04", "close": 0.001, "volume": 8980000.0}, {"date": "2017-09-06", "close": 0.001, "volume": 1000000.0}, {"date": "2017-09-07", "close": 0.001, "volume": 11000000.0}, {"date": "2017-09-08", "close": 0.001, "volume": 990000.0}, {"date": "2017-09-11", "close": 0.001, "volume": 1931000.0}, {"date": "2017-09-14", "close": 0.001, "volume": 12579000.0}, {"date": "2017-09-15", "close": 0.001, "volume": 139286.0}, {"date": "2017-09-18", "close": 0.001, "volume": 600000.0}, {"date": "2017-09-20", "close": 0.001, "volume": 10270714.0}, {"date": "2017-09-21", "close": 0.001, "volume": 3729286.0}, {"date": "2017-09-22", "close": 0.001, "volume": 5055637.0}, {"date": "2017-09-25", "close": 0.001, "volume": 3957292.0}, {"date": "2017-09-26", "close": 0.001, "volume": 2750000.0}, {"date": "2017-09-27", "close": 0.001, "volume": 4262810.0}, {"date": "2017-09-28", "close": 0.001, "volume": 16443.0}, {"date": "2017-09-29", "close": 0.001, "volume": 7000000.0}, {"date": "2017-10-02", "close": 0.001, "volume": 641526.0}, {"date": "2017-10-03", "close": 0.001, "volume": 3241.0}, {"date": "2017-10-04", "close": 0.001, "volume": 4306080.0}, {"date": "2017-10-05", "close": 0.001, "volume": 500000.0}, {"date": "2017-10-09", "close": 0.001, "volume": 4000000.0}, {"date": "2017-10-10", "close": 0.001, "volume": 5805246.0}, {"date": "2017-10-11", "close": 0.001, "volume": 1446.0}, {"date": "2017-10-12", "close": 0.001, "volume": 2500000.0}, {"date": "2017-10-13", "close": 0.001, "volume": 4701233.0}, {"date": "2017-10-16", "close": 0.001, "volume": 5000000.0}, {"date": "2017-10-17", "close": 0.001, "volume": 50532075.0}, {"date": "2017-10-18", "close": 0.001, "volume": 40831463.0}, {"date": "2017-10-19", "close": 0.001, "volume": 78718537.0}, {"date": "2017-10-20", "close": 0.001, "volume": 32518063.0}, {"date": "2017-10-23", "close": 0.001, "volume": 5725000.0}, {"date": "2017-10-24", "close": 0.001, "volume": 5000000.0}, {"date": "2017-10-26", "close": 0.001, "volume": 25870268.0}, {"date": "2017-10-30", "close": 0.001, "volume": 43787226.0}, {"date": "2017-10-31", "close": 0.001, "volume": 67912345.0}, {"date": "2017-11-01", "close": 0.002, "volume": 242524540.0}, {"date": "2017-11-02", "close": 0.002, "volume": 38656749.0}, {"date": "2017-11-03", "close": 0.002, "volume": 9380335.0}, {"date": "2017-11-06", "close": 0.002, "volume": 83105261.0}, {"date": "2017-11-07", "close": 0.002, "volume": 29806665.0}, {"date": "2017-11-08", "close": 0.002, "volume": 28797391.0}, {"date": "2017-11-09", "close": 0.002, "volume": 30937525.0}, {"date": "2017-11-10", "close": 0.002, "volume": 11181319.0}, {"date": "2017-11-13", "close": 0.002, "volume": 16838399.0}, {"date": "2017-11-14", "close": 0.003, "volume": 11723682.0}, {"date": "2017-11-15", "close": 0.002, "volume": 10749455.0}, {"date": "2017-11-16", "close": 0.002, "volume": 7669289.0}, {"date": "2017-11-17", "close": 0.002, "volume": 12855326.0}, {"date": "2017-11-20", "close": 0.002, "volume": 56126769.0}, {"date": "2017-11-21", "close": 0.002, "volume": 18404054.0}, {"date": "2017-11-22", "close": 0.002, "volume": 14285380.0}, {"date": "2017-11-23", "close": 0.002, "volume": 20742009.0}, {"date": "2017-11-24", "close": 0.002, "volume": 9131746.0}, {"date": "2017-11-27", "close": 0.002, "volume": 29867059.0}, {"date": "2017-11-28", "close": 0.001, "volume": 120266137.0}, {"date": "2017-11-29", "close": 0.001, "volume": 6696026.0}, {"date": "2017-11-30", "close": 0.002, "volume": 750000.0}, {"date": "2017-12-01", "close": 0.002, "volume": 5500500.0}, {"date": "2017-12-04", "close": 0.002, "volume": 1250000.0}, {"date": "2017-12-05", "close": 0.002, "volume": 2250000.0}, {"date": "2017-12-06", "close": 0.001, "volume": 2000000.0}, {"date": "2017-12-07", "close": 0.002, "volume": 13085525.0}, {"date": "2017-12-08", "close": 0.002, "volume": 2311525.0}, {"date": "2017-12-11", "close": 0.002, "volume": 58570389.0}, {"date": "2017-12-12", "close": 0.002, "volume": 2630954.0}, {"date": "2017-12-13", "close": 0.002, "volume": 3550000.0}, {"date": "2017-12-14", "close": 0.002, "volume": 1272525.0}, {"date": "2017-12-15", "close": 0.002, "volume": 600000.0}, {"date": "2017-12-18", "close": 0.002, "volume": 7600000.0}, {"date": "2017-12-19", "close": 0.002, "volume": 9586000.0}, {"date": "2017-12-21", "close": 0.002, "volume": 310000.0}, {"date": "2017-12-22", "close": 0.002, "volume": 60701141.0}, {"date": "2017-12-27", "close": 0.002, "volume": 15459620.0}, {"date": "2017-12-28", "close": 0.003, "volume": 29549750.0}, {"date": "2017-12-29", "close": 0.003, "volume": 9031501.0}, {"date": "2018-01-02", "close": 0.002, "volume": 11112465.0}, {"date": "2018-01-04", "close": 0.002, "volume": 8320000.0}, {"date": "2018-01-05", "close": 0.003, "volume": 8333333.0}, {"date": "2018-01-08", "close": 0.002, "volume": 89343734.0}, {"date": "2018-01-09", "close": 0.002, "volume": 16604314.0}, {"date": "2018-01-10", "close": 0.002, "volume": 1000000.0}, {"date": "2018-01-11", "close": 0.002, "volume": 2833668.0}, {"date": "2018-01-12", "close": 0.002, "volume": 18150839.0}, {"date": "2018-01-15", "close": 0.002, "volume": 128144494.0}, {"date": "2018-01-16", "close": 0.002, "volume": 46446020.0}, {"date": "2018-01-17", "close": 0.001, "volume": 6430985.0}, {"date": "2018-01-18", "close": 0.002, "volume": 15130575.0}, {"date": "2018-01-19", "close": 0.001, "volume": 10503530.0}, {"date": "2018-01-22", "close": 0.002, "volume": 9197470.0}, {"date": "2018-01-23", "close": 0.001, "volume": 5617525.0}, {"date": "2018-01-24", "close": 0.002, "volume": 51979676.0}, {"date": "2018-01-25", "close": 0.001, "volume": 9747063.0}, {"date": "2018-01-29", "close": 0.001, "volume": 13838377.0}, {"date": "2018-01-30", "close": 0.001, "volume": 6691667.0}, {"date": "2018-01-31", "close": 0.001, "volume": 4300000.0}, {"date": "2018-02-01", "close": 0.002, "volume": 2590125.0}, {"date": "2018-02-02", "close": 0.002, "volume": 73252000.0}, {"date": "2018-02-05", "close": 0.002, "volume": 9850000.0}, {"date": "2018-02-06", "close": 0.001, "volume": 8649999.0}, {"date": "2018-02-07", "close": 0.001, "volume": 21490496.0}, {"date": "2018-02-08", "close": 0.002, "volume": 10931403.0}, {"date": "2018-02-09", "close": 0.002, "volume": 9858358.0}, {"date": "2018-02-12", "close": 0.001, "volume": 400000.0}, {"date": "2018-02-13", "close": 0.001, "volume": 6363997.0}, {"date": "2018-02-14", "close": 0.001, "volume": 8147873.0}, {"date": "2018-02-15", "close": 0.001, "volume": 2507525.0}, {"date": "2018-02-16", "close": 0.001, "volume": 14447000.0}, {"date": "2018-02-19", "close": 0.001, "volume": 36138615.0}, {"date": "2018-02-20", "close": 0.001, "volume": 3165678.0}, {"date": "2018-02-21", "close": 0.001, "volume": 2815678.0}, {"date": "2018-02-22", "close": 0.001, "volume": 13234322.0}, {"date": "2018-02-26", "close": 0.002, "volume": 25059975.0}, {"date": "2018-02-27", "close": 0.002, "volume": 10819340.0}, {"date": "2018-02-28", "close": 0.002, "volume": 5075000.0}, {"date": "2018-03-01", "close": 0.002, "volume": 67648000.0}, {"date": "2018-03-02", "close": 0.002, "volume": 2750000.0}, {"date": "2018-03-05", "close": 0.001, "volume": 13120000.0}, {"date": "2018-03-06", "close": 0.001, "volume": 12455025.0}, {"date": "2018-03-07", "close": 0.002, "volume": 1118780.0}, {"date": "2018-03-08", "close": 0.001, "volume": 3884315.0}, {"date": "2018-03-09", "close": 0.001, "volume": 4696885.0}, {"date": "2018-03-12", "close": 0.001, "volume": 800000.0}, {"date": "2018-03-13", "close": 0.002, "volume": 1273265.0}, {"date": "2018-03-14", "close": 0.002, "volume": 1100000.0}, {"date": "2018-03-15", "close": 0.001, "volume": 750000.0}, {"date": "2018-03-16", "close": 0.001, "volume": 5200000.0}, {"date": "2018-03-19", "close": 0.001, "volume": 1450000.0}, {"date": "2018-03-20", "close": 0.001, "volume": 1432558.0}, {"date": "2018-03-21", "close": 0.001, "volume": 7147525.0}, {"date": "2018-03-22", "close": 0.001, "volume": 287915.0}, {"date": "2018-03-23", "close": 0.001, "volume": 2725000.0}, {"date": "2018-03-26", "close": 0.001, "volume": 19777668.0}, {"date": "2018-03-27", "close": 0.002, "volume": 40070000.0}, {"date": "2018-03-28", "close": 0.001, "volume": 44476258.0}, {"date": "2018-03-29", "close": 0.001, "volume": 35500000.0}, {"date": "2018-04-03", "close": 0.001, "volume": 7375000.0}, {"date": "2018-04-04", "close": 0.001, "volume": 6393060.0}, {"date": "2018-04-05", "close": 0.001, "volume": 6426020.0}, {"date": "2018-04-06", "close": 0.002, "volume": 4160000.0}, {"date": "2018-04-09", "close": 0.002, "volume": 47510600.0}, {"date": "2018-04-10", "close": 0.001, "volume": 1629485.0}, {"date": "2018-04-11", "close": 0.001, "volume": 2075000.0}, {"date": "2018-04-12", "close": 0.001, "volume": 999999.0}, {"date": "2018-04-13", "close": 0.001, "volume": 1200000.0}, {"date": "2018-04-16", "close": 0.002, "volume": 5100000.0}, {"date": "2018-04-17", "close": 0.001, "volume": 3750000.0}, {"date": "2018-04-19", "close": 0.001, "volume": 3700000.0}, {"date": "2018-04-20", "close": 0.002, "volume": 10899800.0}, {"date": "2018-04-23", "close": 0.001, "volume": 11221185.0}, {"date": "2018-04-24", "close": 0.002, "volume": 7618750.0}, {"date": "2018-04-26", "close": 0.002, "volume": 9490000.0}, {"date": "2018-04-27", "close": 0.001, "volume": 500000.0}, {"date": "2018-04-30", "close": 0.002, "volume": 500000.0}, {"date": "2018-05-01", "close": 0.001, "volume": 2865385.0}, {"date": "2018-05-02", "close": 0.001, "volume": 4500000.0}, {"date": "2018-05-03", "close": 0.001, "volume": 1000000.0}, {"date": "2018-05-04", "close": 0.001, "volume": 4837099.0}, {"date": "2018-05-07", "close": 0.001, "volume": 10752525.0}, {"date": "2018-05-09", "close": 0.001, "volume": 1250000.0}, {"date": "2018-05-14", "close": 0.001, "volume": 1895441.0}, {"date": "2018-05-15", "close": 0.001, "volume": 1300000.0}, {"date": "2018-05-16", "close": 0.001, "volume": 424490.0}, {"date": "2018-05-17", "close": 0.001, "volume": 5500000.0}, {"date": "2018-05-18", "close": 0.001, "volume": 3910025.0}, {"date": "2018-05-22", "close": 0.001, "volume": 2080275.0}, {"date": "2018-05-24", "close": 0.001, "volume": 26496308.0}, {"date": "2018-05-25", "close": 0.001, "volume": 14905580.0}, {"date": "2018-05-28", "close": 0.001, "volume": 64313939.0}, {"date": "2018-05-29", "close": 0.001, "volume": 16882951.0}, {"date": "2018-05-30", "close": 0.001, "volume": 13715025.0}, {"date": "2018-05-31", "close": 0.002, "volume": 1499999.0}, {"date": "2018-06-01", "close": 0.002, "volume": 470725.0}, {"date": "2018-06-04", "close": 0.001, "volume": 3550000.0}, {"date": "2018-06-05", "close": 0.001, "volume": 10900000.0}, {"date": "2018-06-06", "close": 0.001, "volume": 10809605.0}, {"date": "2018-06-07", "close": 0.001, "volume": 29000000.0}, {"date": "2018-06-08", "close": 0.002, "volume": 1000000.0}, {"date": "2018-06-12", "close": 0.001, "volume": 12420395.0}, {"date": "2018-06-13", "close": 0.002, "volume": 2000000.0}, {"date": "2018-06-14", "close": 0.001, "volume": 3914584.0}, {"date": "2018-06-15", "close": 0.001, "volume": 10457966.0}, {"date": "2018-06-18", "close": 0.001, "volume": 3457800.0}, {"date": "2018-06-19", "close": 0.001, "volume": 2491413.0}, {"date": "2018-06-20", "close": 0.001, "volume": 2654070.0}, {"date": "2018-06-21", "close": 0.001, "volume": 500000.0}, {"date": "2018-06-22", "close": 0.001, "volume": 4710053.0}, {"date": "2018-06-25", "close": 0.001, "volume": 2500000.0}, {"date": "2018-06-26", "close": 0.001, "volume": 1845000.0}, {"date": "2018-06-27", "close": 0.001, "volume": 833889.0}, {"date": "2018-06-28", "close": 0.001, "volume": 17031625.0}, {"date": "2018-06-29", "close": 0.001, "volume": 14800000.0}, {"date": "2018-07-02", "close": 0.002, "volume": 6057000.0}, {"date": "2018-07-03", "close": 0.002, "volume": 12830273.0}, {"date": "2018-07-04", "close": 0.001, "volume": 566400.0}, {"date": "2018-07-05", "close": 0.001, "volume": 4072500.0}, {"date": "2018-07-06", "close": 0.001, "volume": 850000.0}, {"date": "2018-07-11", "close": 0.001, "volume": 600000.0}, {"date": "2018-07-13", "close": 0.001, "volume": 1100000.0}, {"date": "2018-07-16", "close": 0.001, "volume": 315075.0}, {"date": "2018-07-17", "close": 0.001, "volume": 2420000.0}, {"date": "2018-07-19", "close": 0.001, "volume": 21615700.0}, {"date": "2018-07-20", "close": 0.001, "volume": 4731946.0}, {"date": "2018-07-23", "close": 0.002, "volume": 500000.0}, {"date": "2018-07-24", "close": 0.001, "volume": 4119000.0}, {"date": "2018-07-25", "close": 0.001, "volume": 19155527.0}, {"date": "2018-07-26", "close": 0.001, "volume": 10000000.0}, {"date": "2018-07-30", "close": 0.001, "volume": 11250000.0}, {"date": "2018-07-31", "close": 0.001, "volume": 8338154.0}, {"date": "2018-08-01", "close": 0.001, "volume": 24920000.0}, {"date": "2018-08-02", "close": 0.001, "volume": 4400003.0}, {"date": "2018-08-03", "close": 0.001, "volume": 1150001.0}, {"date": "2018-08-06", "close": 0.001, "volume": 200000.0}, {"date": "2018-08-07", "close": 0.001, "volume": 1650000.0}, {"date": "2018-08-08", "close": 0.001, "volume": 17905026.0}, {"date": "2018-08-09", "close": 0.001, "volume": 7084124.0}, {"date": "2018-08-10", "close": 0.002, "volume": 13805000.0}, {"date": "2018-08-13", "close": 0.001, "volume": 4199988.0}, {"date": "2018-08-14", "close": 0.001, "volume": 3000000.0}, {"date": "2018-08-15", "close": 0.001, "volume": 28107429.0}, {"date": "2018-08-16", "close": 0.002, "volume": 5296603.0}, {"date": "2018-08-17", "close": 0.002, "volume": 4471901.0}, {"date": "2018-08-20", "close": 0.001, "volume": 549000.0}, {"date": "2018-08-21", "close": 0.002, "volume": 2539475.0}, {"date": "2018-08-22", "close": 0.001, "volume": 12600000.0}, {"date": "2018-08-23", "close": 0.001, "volume": 3700000.0}, {"date": "2018-08-24", "close": 0.001, "volume": 100000.0}, {"date": "2018-08-27", "close": 0.001, "volume": 2981667.0}, {"date": "2018-08-28", "close": 0.001, "volume": 3562741.0}, {"date": "2018-08-29", "close": 0.001, "volume": 2391524.0}, {"date": "2018-09-03", "close": 0.001, "volume": 1497043.0}, {"date": "2018-09-04", "close": 0.001, "volume": 12575000.0}, {"date": "2018-09-05", "close": 0.001, "volume": 472000.0}, {"date": "2018-09-06", "close": 0.001, "volume": 4000000.0}, {"date": "2018-09-11", "close": 0.001, "volume": 2651.0}, {"date": "2018-09-12", "close": 0.001, "volume": 3100000.0}, {"date": "2018-09-13", "close": 0.001, "volume": 250000.0}, {"date": "2018-09-17", "close": 0.001, "volume": 1104975.0}, {"date": "2018-09-25", "close": 0.001, "volume": 1000000.0}, {"date": "2018-09-26", "close": 0.001, "volume": 1300000.0}, {"date": "2018-09-27", "close": 0.001, "volume": 1621000.0}, {"date": "2018-09-28", "close": 0.001, "volume": 11250000.0}, {"date": "2018-10-01", "close": 0.001, "volume": 4000000.0}, {"date": "2018-10-02", "close": 0.001, "volume": 500000.0}, {"date": "2018-10-08", "close": 0.001, "volume": 10198999.0}, {"date": "2018-10-09", "close": 0.001, "volume": 2300000.0}, {"date": "2018-10-10", "close": 0.001, "volume": 7398532.0}, {"date": "2018-10-11", "close": 0.001, "volume": 9710000.0}, {"date": "2018-10-12", "close": 0.001, "volume": 13381110.0}, {"date": "2018-10-15", "close": 0.001, "volume": 2250000.0}, {"date": "2018-10-16", "close": 0.001, "volume": 1109999.0}, {"date": "2018-10-17", "close": 0.001, "volume": 1500000.0}, {"date": "2018-10-18", "close": 0.001, "volume": 6000000.0}, {"date": "2018-10-19", "close": 0.001, "volume": 2300000.0}, {"date": "2018-10-22", "close": 0.002, "volume": 3250000.0}, {"date": "2018-10-23", "close": 0.001, "volume": 1350000.0}, {"date": "2018-10-24", "close": 0.001, "volume": 4500000.0}, {"date": "2018-10-25", "close": 0.001, "volume": 1486540.0}, {"date": "2018-10-26", "close": 0.001, "volume": 2000000.0}, {"date": "2018-10-29", "close": 0.001, "volume": 2500000.0}, {"date": "2018-10-30", "close": 0.001, "volume": 8450000.0}, {"date": "2018-10-31", "close": 0.001, "volume": 11202748.0}, {"date": "2018-11-01", "close": 0.001, "volume": 2500000.0}, {"date": "2018-11-02", "close": 0.001, "volume": 250000.0}, {"date": "2018-11-08", "close": 0.001, "volume": 1782500.0}, {"date": "2018-11-09", "close": 0.001, "volume": 2492525.0}, {"date": "2018-11-12", "close": 0.001, "volume": 804400.0}, {"date": "2018-11-13", "close": 0.001, "volume": 1000087.0}, {"date": "2018-11-14", "close": 0.001, "volume": 1100000.0}, {"date": "2018-11-15", "close": 0.001, "volume": 1251000.0}, {"date": "2018-11-19", "close": 0.001, "volume": 126808561.0}, {"date": "2018-11-20", "close": 0.001, "volume": 10122183.0}, {"date": "2018-11-21", "close": 0.001, "volume": 1600050.0}, {"date": "2018-11-22", "close": 0.001, "volume": 2630000.0}, {"date": "2018-11-29", "close": 0.001, "volume": 500000.0}, {"date": "2018-12-06", "close": 0.001, "volume": 6000000.0}, {"date": "2018-12-07", "close": 0.001, "volume": 500000.0}, {"date": "2018-12-14", "close": 0.001, "volume": 242003.0}, {"date": "2018-12-17", "close": 0.001, "volume": 1000000.0}, {"date": "2019-01-02", "close": 0.001, "volume": 3900000.0}, {"date": "2019-01-03", "close": 0.001, "volume": 107660.0}, {"date": "2019-01-07", "close": 0.001, "volume": 500000.0}, {"date": "2019-01-11", "close": 0.001, "volume": 105050.0}, {"date": "2019-01-16", "close": 0.001, "volume": 29362746.0}, {"date": "2019-01-17", "close": 0.001, "volume": 520000.0}, {"date": "2019-01-18", "close": 0.001, "volume": 725000.0}, {"date": "2019-01-21", "close": 0.001, "volume": 490010.0}, {"date": "2019-01-24", "close": 0.001, "volume": 2717330.0}, {"date": "2019-01-25", "close": 0.001, "volume": 1250000.0}, {"date": "2019-01-29", "close": 0.001, "volume": 1250000.0}, {"date": "2019-01-30", "close": 0.001, "volume": 32286290.0}, {"date": "2019-01-31", "close": 0.001, "volume": 500000.0}, {"date": "2019-02-01", "close": 0.001, "volume": 5085050.0}, {"date": "2019-02-04", "close": 0.001, "volume": 1900000.0}, {"date": "2019-02-08", "close": 0.001, "volume": 1000000.0}, {"date": "2019-02-11", "close": 0.001, "volume": 3012360.0}, {"date": "2019-02-12", "close": 0.001, "volume": 184950.0}, {"date": "2019-02-20", "close": 0.001, "volume": 1500000.0}, {"date": "2019-02-25", "close": 0.001, "volume": 7480000.0}, {"date": "2019-02-26", "close": 0.001, "volume": 1500000.0}, {"date": "2019-02-27", "close": 0.001, "volume": 3000000.0}, {"date": "2019-03-04", "close": 0.001, "volume": 1000000.0}, {"date": "2019-03-06", "close": 0.001, "volume": 1000000.0}, {"date": "2019-03-07", "close": 0.001, "volume": 500000.0}, {"date": "2019-03-12", "close": 0.001, "volume": 231050.0}, {"date": "2019-03-13", "close": 0.001, "volume": 3470050.0}, {"date": "2019-03-22", "close": 0.001, "volume": 3330046.0}, {"date": "2019-04-08", "close": 0.001, "volume": 500000.0}, {"date": "2019-04-29", "close": 0.001, "volume": 903000.0}, {"date": "2019-05-10", "close": 0.001, "volume": 10125.0}, {"date": "2019-05-27", "close": 0.001, "volume": 10000000.0}, {"date": "2019-05-29", "close": 0.001, "volume": 14620000.0}, {"date": "2019-08-07", "close": 0.001, "volume": 100000.0}, {"date": "2019-09-24", "close": 0.001, "volume": 1134006.0}, {"date": "2019-09-25", "close": 0.001, "volume": 750000.0}, {"date": "2019-09-26", "close": 0.001, "volume": 500000.0}, {"date": "2019-09-27", "close": 0.001, "volume": 1000000.0}, {"date": "2019-10-04", "close": 0.001, "volume": 500000.0}, {"date": "2019-10-07", "close": 0.001, "volume": 509003.0}, {"date": "2019-10-14", "close": 0.001, "volume": 91003.0}, {"date": "2019-11-08", "close": 0.001, "volume": 1100000.0}, {"date": "2019-11-12", "close": 0.001, "volume": 500000.0}, {"date": "2019-11-27", "close": 0.001, "volume": 444444.0}, {"date": "2019-11-29", "close": 0.001, "volume": 1000000.0}, {"date": "2019-12-04", "close": 0.001, "volume": 500000.0}, {"date": "2019-12-09", "close": 0.001, "volume": 535050.0}, {"date": "2019-12-19", "close": 0.001, "volume": 1048900.0}, {"date": "2019-12-27", "close": 0.001, "volume": 3000000.0}, {"date": "2019-12-30", "close": 0.001, "volume": 5000000.0}, {"date": "2020-01-02", "close": 0.001, "volume": 476160.0}, {"date": "2020-01-07", "close": 0.001, "volume": 100000.0}, {"date": "2020-01-14", "close": 0.001, "volume": 144003.0}, {"date": "2020-01-23", "close": 0.001, "volume": 2440000.0}, {"date": "2020-01-31", "close": 0.001, "volume": 4500000.0}, {"date": "2020-02-20", "close": 0.001, "volume": 1750000.0}, {"date": "2020-02-21", "close": 0.001, "volume": 180000.0}, {"date": "2020-02-27", "close": 0.001, "volume": 1000000.0}, {"date": "2020-03-09", "close": 0.001, "volume": 500000.0}, {"date": "2021-05-03", "close": 0.022, "volume": 14471341.0}, {"date": "2021-05-04", "close": 0.021, "volume": 3720797.0}, {"date": "2021-05-05", "close": 0.024, "volume": 17511212.0}, {"date": "2021-05-06", "close": 0.024, "volume": 1004049.0}, {"date": "2021-05-07", "close": 0.024, "volume": 760644.0}, {"date": "2021-05-10", "close": 0.025, "volume": 1126189.0}, {"date": "2021-05-11", "close": 0.024, "volume": 2325783.0}, {"date": "2021-05-12", "close": 0.025, "volume": 222170.0}, {"date": "2021-05-13", "close": 0.023, "volume": 324868.0}, {"date": "2021-05-14", "close": 0.023, "volume": 140134.0}, {"date": "2021-05-17", "close": 0.023, "volume": 207228.0}, {"date": "2021-05-18", "close": 0.023, "volume": 109102.0}, {"date": "2021-05-19", "close": 0.024, "volume": 432653.0}, {"date": "2021-05-20", "close": 0.023, "volume": 80875.0}, {"date": "2021-05-21", "close": 0.024, "volume": 743783.0}, {"date": "2021-05-24", "close": 0.024, "volume": 469064.0}, {"date": "2021-05-25", "close": 0.024, "volume": 671539.0}, {"date": "2021-05-26", "close": 0.024, "volume": 204126.0}, {"date": "2021-05-27", "close": 0.027, "volume": 5937630.0}, {"date": "2021-05-28", "close": 0.032, "volume": 2668445.0}, {"date": "2021-05-31", "close": 0.037, "volume": 1058176.0}, {"date": "2021-06-01", "close": 0.03, "volume": 5645267.0}, {"date": "2021-06-02", "close": 0.035, "volume": 491214.0}, {"date": "2021-06-03", "close": 0.032, "volume": 371046.0}, {"date": "2021-06-04", "close": 0.032, "volume": 358937.0}, {"date": "2021-06-07", "close": 0.029, "volume": 2510731.0}, {"date": "2021-06-08", "close": 0.028, "volume": 916912.0}, {"date": "2021-06-09", "close": 0.028, "volume": 176487.0}, {"date": "2021-06-10", "close": 0.026, "volume": 1222357.0}, {"date": "2021-06-11", "close": 0.027, "volume": 608548.0}, {"date": "2021-06-15", "close": 0.026, "volume": 1894217.0}, {"date": "2021-06-16", "close": 0.023, "volume": 1002000.0}, {"date": "2021-06-17", "close": 0.023, "volume": 552040.0}, {"date": "2021-06-18", "close": 0.024, "volume": 311637.0}, {"date": "2021-06-21", "close": 0.025, "volume": 441109.0}, {"date": "2021-06-22", "close": 0.023, "volume": 451000.0}, {"date": "2021-06-23", "close": 0.023, "volume": 6000.0}, {"date": "2021-06-24", "close": 0.021, "volume": 1305307.0}, {"date": "2021-06-25", "close": 0.022, "volume": 305000.0}, {"date": "2021-06-28", "close": 0.023, "volume": 62400.0}, {"date": "2021-06-29", "close": 0.023, "volume": 5324.0}, {"date": "2021-06-30", "close": 0.023, "volume": 577987.0}, {"date": "2021-07-01", "close": 0.022, "volume": 210000.0}, {"date": "2021-07-02", "close": 0.023, "volume": 141084.0}, {"date": "2021-07-05", "close": 0.025, "volume": 549058.0}, {"date": "2021-07-06", "close": 0.025, "volume": 412151.0}, {"date": "2021-07-07", "close": 0.023, "volume": 93742.0}, {"date": "2021-07-08", "close": 0.025, "volume": 55798.0}, {"date": "2021-07-09", "close": 0.025, "volume": 15736.0}, {"date": "2021-07-12", "close": 0.026, "volume": 1520869.0}, {"date": "2021-07-13", "close": 0.03, "volume": 3292493.0}, {"date": "2021-07-14", "close": 0.03, "volume": 1800054.0}, {"date": "2021-07-15", "close": 0.03, "volume": 1553028.0}, {"date": "2021-07-16", "close": 0.031, "volume": 480533.0}, {"date": "2021-07-19", "close": 0.03, "volume": 635000.0}, {"date": "2021-07-20", "close": 0.028, "volume": 1154586.0}, {"date": "2021-07-21", "close": 0.03, "volume": 120134.0}, {"date": "2021-07-22", "close": 0.029, "volume": 700900.0}, {"date": "2021-07-23", "close": 0.029, "volume": 400415.0}, {"date": "2021-07-26", "close": 0.028, "volume": 688290.0}, {"date": "2021-07-27", "close": 0.03, "volume": 1950938.0}, {"date": "2021-07-28", "close": 0.029, "volume": 851426.0}, {"date": "2021-07-29", "close": 0.028, "volume": 275900.0}, {"date": "2021-07-30", "close": 0.029, "volume": 455170.0}, {"date": "2021-08-02", "close": 0.029, "volume": 117120.0}, {"date": "2021-08-03", "close": 0.028, "volume": 64824.0}, {"date": "2021-08-04", "close": 0.028, "volume": 18450.0}, {"date": "2021-08-05", "close": 0.029, "volume": 32800.0}, {"date": "2021-08-06", "close": 0.03, "volume": 68032.0}, {"date": "2021-08-09", "close": 0.03, "volume": 100.0}, {"date": "2021-08-10", "close": 0.028, "volume": 415281.0}, {"date": "2021-08-12", "close": 0.027, "volume": 360000.0}, {"date": "2021-08-13", "close": 0.027, "volume": 149185.0}, {"date": "2021-08-16", "close": 0.027, "volume": 26602.0}, {"date": "2021-08-17", "close": 0.029, "volume": 1056833.0}, {"date": "2021-08-18", "close": 0.028, "volume": 61336.0}, {"date": "2021-08-19", "close": 0.029, "volume": 415265.0}, {"date": "2021-08-20", "close": 0.028, "volume": 82000.0}, {"date": "2021-08-23", "close": 0.025, "volume": 1232620.0}, {"date": "2021-08-24", "close": 0.025, "volume": 850000.0}, {"date": "2021-08-25", "close": 0.024, "volume": 130000.0}, {"date": "2021-08-26", "close": 0.024, "volume": 135000.0}, {"date": "2021-08-27", "close": 0.024, "volume": 401614.0}, {"date": "2021-08-30", "close": 0.024, "volume": 20000.0}, {"date": "2021-09-02", "close": 0.024, "volume": 20500.0}, {"date": "2021-09-03", "close": 0.024, "volume": 59583.0}, {"date": "2021-09-07", "close": 0.024, "volume": 120001.0}, {"date": "2021-09-08", "close": 0.024, "volume": 300000.0}, {"date": "2021-09-09", "close": 0.024, "volume": 12000.0}, {"date": "2021-09-10", "close": 0.021, "volume": 213542.0}, {"date": "2021-09-13", "close": 0.023, "volume": 40000.0}, {"date": "2021-09-16", "close": 0.022, "volume": 378216.0}, {"date": "2021-09-17", "close": 0.024, "volume": 308097.0}, {"date": "2021-09-20", "close": 0.022, "volume": 203355.0}, {"date": "2021-09-22", "close": 0.021, "volume": 633018.0}, {"date": "2021-09-23", "close": 0.023, "volume": 870311.0}, {"date": "2021-09-24", "close": 0.022, "volume": 980655.0}, {"date": "2021-09-27", "close": 0.022, "volume": 42400.0}, {"date": "2021-09-28", "close": 0.022, "volume": 60000.0}, {"date": "2021-09-29", "close": 0.022, "volume": 39806.0}, {"date": "2021-10-05", "close": 0.022, "volume": 12000.0}, {"date": "2021-10-08", "close": 0.022, "volume": 63133.0}, {"date": "2021-10-11", "close": 0.022, "volume": 25000.0}, {"date": "2021-10-12", "close": 0.021, "volume": 182070.0}, {"date": "2021-10-13", "close": 0.022, "volume": 377415.0}, {"date": "2021-10-14", "close": 0.024, "volume": 119993.0}, {"date": "2021-10-15", "close": 0.023, "volume": 82613.0}, {"date": "2021-10-18", "close": 0.022, "volume": 10000.0}, {"date": "2021-10-19", "close": 0.025, "volume": 384021.0}, {"date": "2021-10-20", "close": 0.024, "volume": 199063.0}, {"date": "2021-10-26", "close": 0.026, "volume": 100000.0}, {"date": "2021-10-27", "close": 0.026, "volume": 153000.0}, {"date": "2021-10-28", "close": 0.026, "volume": 75000.0}, {"date": "2021-10-29", "close": 0.025, "volume": 142960.0}, {"date": "2021-11-01", "close": 0.024, "volume": 244645.0}, {"date": "2021-11-02", "close": 0.024, "volume": 8677.0}, {"date": "2021-11-04", "close": 0.023, "volume": 195992.0}, {"date": "2021-11-08", "close": 0.023, "volume": 455152.0}, {"date": "2021-11-09", "close": 0.022, "volume": 197470.0}, {"date": "2021-11-10", "close": 0.024, "volume": 456084.0}, {"date": "2021-11-11", "close": 0.026, "volume": 537651.0}, {"date": "2021-11-12", "close": 0.024, "volume": 160835.0}, {"date": "2021-11-15", "close": 0.023, "volume": 145296.0}, {"date": "2021-11-16", "close": 0.025, "volume": 253353.0}, {"date": "2021-11-17", "close": 0.024, "volume": 192000.0}, {"date": "2021-11-18", "close": 0.023, "volume": 92547.0}, {"date": "2021-11-19", "close": 0.023, "volume": 92679.0}, {"date": "2021-11-22", "close": 0.025, "volume": 20000.0}, {"date": "2021-11-23", "close": 0.025, "volume": 105944.0}, {"date": "2021-11-24", "close": 0.022, "volume": 605587.0}, {"date": "2021-11-25", "close": 0.022, "volume": 302191.0}, {"date": "2021-11-26", "close": 0.023, "volume": 295463.0}, {"date": "2021-11-30", "close": 0.023, "volume": 3500.0}, {"date": "2021-12-02", "close": 0.022, "volume": 5192.0}, {"date": "2021-12-03", "close": 0.025, "volume": 679078.0}, {"date": "2021-12-06", "close": 0.023, "volume": 2519140.0}, {"date": "2021-12-07", "close": 0.023, "volume": 749296.0}, {"date": "2021-12-08", "close": 0.022, "volume": 99331.0}, {"date": "2021-12-13", "close": 0.025, "volume": 8003227.0}, {"date": "2021-12-14", "close": 0.033, "volume": 7313695.0}, {"date": "2021-12-15", "close": 0.031, "volume": 2431177.0}, {"date": "2021-12-16", "close": 0.034, "volume": 3815015.0}, {"date": "2021-12-17", "close": 0.035, "volume": 1482447.0}, {"date": "2021-12-20", "close": 0.041, "volume": 14165155.0}, {"date": "2021-12-21", "close": 0.036, "volume": 13950020.0}, {"date": "2021-12-22", "close": 0.032, "volume": 6172147.0}, {"date": "2021-12-23", "close": 0.034, "volume": 993167.0}, {"date": "2021-12-24", "close": 0.033, "volume": 400206.0}, {"date": "2021-12-29", "close": 0.033, "volume": 382284.0}, {"date": "2021-12-30", "close": 0.036, "volume": 27777.0}, {"date": "2021-12-31", "close": 0.035, "volume": 770998.0}, {"date": "2022-01-04", "close": 0.039, "volume": 263324.0}, {"date": "2022-01-06", "close": 0.039, "volume": 889897.0}, {"date": "2022-01-07", "close": 0.039, "volume": 28671.0}, {"date": "2022-01-10", "close": 0.037, "volume": 557659.0}, {"date": "2022-01-11", "close": 0.037, "volume": 60583.0}, {"date": "2022-01-13", "close": 0.037, "volume": 130815.0}, {"date": "2022-01-14", "close": 0.04, "volume": 1753731.0}, {"date": "2022-01-17", "close": 0.04, "volume": 358805.0}, {"date": "2022-01-18", "close": 0.044, "volume": 1366850.0}, {"date": "2022-01-19", "close": 0.04, "volume": 2117803.0}, {"date": "2022-01-20", "close": 0.04, "volume": 250000.0}, {"date": "2022-01-21", "close": 0.04, "volume": 163181.0}, {"date": "2022-01-24", "close": 0.039, "volume": 909532.0}, {"date": "2022-01-25", "close": 0.034, "volume": 1492600.0}, {"date": "2022-01-27", "close": 0.034, "volume": 283528.0}, {"date": "2022-01-28", "close": 0.038, "volume": 160402.0}, {"date": "2022-01-31", "close": 0.035, "volume": 105300.0}, {"date": "2022-02-01", "close": 0.04, "volume": 335370.0}, {"date": "2022-02-02", "close": 0.039, "volume": 110767.0}, {"date": "2022-02-04", "close": 0.039, "volume": 152316.0}, {"date": "2022-02-07", "close": 0.04, "volume": 193600.0}, {"date": "2022-02-08", "close": 0.038, "volume": 511994.0}, {"date": "2022-02-09", "close": 0.037, "volume": 56000.0}, {"date": "2022-02-10", "close": 0.037, "volume": 41847.0}, {"date": "2022-02-11", "close": 0.04, "volume": 1885164.0}, {"date": "2022-02-14", "close": 0.039, "volume": 117500.0}, {"date": "2022-02-15", "close": 0.042, "volume": 1455998.0}, {"date": "2022-02-16", "close": 0.043, "volume": 1094275.0}, {"date": "2022-02-17", "close": 0.044, "volume": 2111422.0}, {"date": "2022-02-18", "close": 0.044, "volume": 897800.0}, {"date": "2022-02-21", "close": 0.047, "volume": 1722466.0}, {"date": "2022-02-22", "close": 0.047, "volume": 2030347.0}, {"date": "2022-02-23", "close": 0.049, "volume": 1333691.0}, {"date": "2022-02-24", "close": 0.045, "volume": 1323896.0}, {"date": "2022-02-25", "close": 0.046, "volume": 836015.0}, {"date": "2022-02-28", "close": 0.046, "volume": 380000.0}, {"date": "2022-03-01", "close": 0.046, "volume": 223056.0}, {"date": "2022-03-02", "close": 0.045, "volume": 285000.0}, {"date": "2022-03-03", "close": 0.049, "volume": 3274364.0}, {"date": "2022-03-08", "close": 0.065, "volume": 80352632.0}, {"date": "2022-03-09", "close": 0.068, "volume": 14905329.0}, {"date": "2022-03-10", "close": 0.077, "volume": 7985647.0}, {"date": "2022-03-11", "close": 0.072, "volume": 5182146.0}, {"date": "2022-03-14", "close": 0.071, "volume": 1775933.0}, {"date": "2022-03-15", "close": 0.057, "volume": 26738184.0}, {"date": "2022-03-16", "close": 0.054, "volume": 4686038.0}, {"date": "2022-03-17", "close": 0.053, "volume": 3792706.0}, {"date": "2022-03-18", "close": 0.052, "volume": 1989747.0}, {"date": "2022-03-21", "close": 0.051, "volume": 3555701.0}, {"date": "2022-03-22", "close": 0.047, "volume": 3032016.0}, {"date": "2022-03-23", "close": 0.047, "volume": 4323611.0}, {"date": "2022-03-24", "close": 0.045, "volume": 2195607.0}, {"date": "2022-03-25", "close": 0.046, "volume": 1070699.0}, {"date": "2022-03-28", "close": 0.045, "volume": 629370.0}, {"date": "2022-03-29", "close": 0.041, "volume": 4010088.0}, {"date": "2022-03-30", "close": 0.058, "volume": 7584048.0}, {"date": "2022-04-04", "close": 0.058, "volume": 11763537.0}, {"date": "2022-04-05", "close": 0.055, "volume": 1346019.0}, {"date": "2022-04-06", "close": 0.055, "volume": 1639654.0}, {"date": "2022-04-07", "close": 0.055, "volume": 926632.0}, {"date": "2022-04-08", "close": 0.057, "volume": 1775327.0}, {"date": "2022-04-11", "close": 0.055, "volume": 4923437.0}, {"date": "2022-04-12", "close": 0.05, "volume": 5780267.0}, {"date": "2022-04-13", "close": 0.053, "volume": 2414675.0}, {"date": "2022-04-14", "close": 0.052, "volume": 1234646.0}, {"date": "2022-04-19", "close": 0.06, "volume": 5339902.0}, {"date": "2022-04-20", "close": 0.063, "volume": 5421456.0}, {"date": "2022-04-21", "close": 0.057, "volume": 5500976.0}, {"date": "2022-04-22", "close": 0.053, "volume": 3735882.0}, {"date": "2022-04-26", "close": 0.049, "volume": 2272640.0}, {"date": "2022-04-27", "close": 0.048, "volume": 1792237.0}, {"date": "2022-04-28", "close": 0.051, "volume": 2534307.0}, {"date": "2022-04-29", "close": 0.05, "volume": 860431.0}, {"date": "2022-05-02", "close": 0.048, "volume": 1926054.0}, {"date": "2022-05-03", "close": 0.044, "volume": 586579.0}, {"date": "2022-05-04", "close": 0.042, "volume": 1166190.0}, {"date": "2022-05-05", "close": 0.043, "volume": 1041359.0}, {"date": "2022-05-06", "close": 0.044, "volume": 1413847.0}, {"date": "2022-05-09", "close": 0.036, "volume": 4573840.0}, {"date": "2022-05-10", "close": 0.035, "volume": 2523154.0}, {"date": "2022-05-11", "close": 0.037, "volume": 941699.0}, {"date": "2022-05-12", "close": 0.036, "volume": 749183.0}, {"date": "2022-05-13", "close": 0.04, "volume": 1449557.0}, {"date": "2022-05-16", "close": 0.038, "volume": 1595178.0}, {"date": "2022-05-17", "close": 0.039, "volume": 669242.0}, {"date": "2022-05-18", "close": 0.037, "volume": 568552.0}, {"date": "2022-05-19", "close": 0.035, "volume": 832670.0}, {"date": "2022-05-20", "close": 0.039, "volume": 1500272.0}, {"date": "2022-05-23", "close": 0.04, "volume": 2737195.0}, {"date": "2022-05-24", "close": 0.035, "volume": 1944727.0}, {"date": "2022-05-25", "close": 0.039, "volume": 938030.0}, {"date": "2022-05-26", "close": 0.039, "volume": 188307.0}, {"date": "2022-05-27", "close": 0.037, "volume": 881118.0}, {"date": "2022-05-30", "close": 0.04, "volume": 1294241.0}, {"date": "2022-05-31", "close": 0.042, "volume": 1180438.0}, {"date": "2022-06-01", "close": 0.04, "volume": 448178.0}, {"date": "2022-06-02", "close": 0.04, "volume": 1114911.0}, {"date": "2022-06-03", "close": 0.047, "volume": 3807533.0}, {"date": "2022-06-06", "close": 0.042, "volume": 26763641.0}, {"date": "2022-06-07", "close": 0.038, "volume": 4352144.0}, {"date": "2022-06-08", "close": 0.037, "volume": 1450756.0}, {"date": "2022-06-09", "close": 0.034, "volume": 2524853.0}, {"date": "2022-06-10", "close": 0.032, "volume": 2217160.0}, {"date": "2022-06-14", "close": 0.029, "volume": 1213741.0}, {"date": "2022-06-15", "close": 0.029, "volume": 461567.0}, {"date": "2022-06-16", "close": 0.03, "volume": 621971.0}, {"date": "2022-06-17", "close": 0.031, "volume": 984800.0}, {"date": "2022-06-20", "close": 0.03, "volume": 1005139.0}, {"date": "2022-06-21", "close": 0.027, "volume": 1403744.0}, {"date": "2022-06-22", "close": 0.026, "volume": 2453473.0}, {"date": "2022-06-23", "close": 0.027, "volume": 1511710.0}, {"date": "2022-06-24", "close": 0.025, "volume": 452117.0}, {"date": "2022-06-27", "close": 0.025, "volume": 1463367.0}, {"date": "2022-06-28", "close": 0.027, "volume": 656961.0}, {"date": "2022-06-29", "close": 0.026, "volume": 1728068.0}, {"date": "2022-06-30", "close": 0.026, "volume": 1535217.0}, {"date": "2022-07-01", "close": 0.026, "volume": 16271.0}, {"date": "2022-07-04", "close": 0.027, "volume": 741417.0}, {"date": "2022-07-05", "close": 0.03, "volume": 600555.0}, {"date": "2022-07-06", "close": 0.028, "volume": 2291858.0}, {"date": "2022-07-07", "close": 0.026, "volume": 792667.0}, {"date": "2022-07-08", "close": 0.03, "volume": 944749.0}, {"date": "2022-07-11", "close": 0.029, "volume": 873308.0}, {"date": "2022-07-12", "close": 0.028, "volume": 438738.0}, {"date": "2022-07-13", "close": 0.029, "volume": 1258528.0}, {"date": "2022-07-14", "close": 0.03, "volume": 36911.0}, {"date": "2022-07-18", "close": 0.031, "volume": 180000.0}, {"date": "2022-07-19", "close": 0.032, "volume": 15670.0}, {"date": "2022-07-20", "close": 0.029, "volume": 269313.0}, {"date": "2022-07-21", "close": 0.031, "volume": 685356.0}, {"date": "2022-07-22", "close": 0.031, "volume": 5136.0}, {"date": "2022-07-25", "close": 0.03, "volume": 175375.0}, {"date": "2022-07-26", "close": 0.03, "volume": 332680.0}, {"date": "2022-07-27", "close": 0.027, "volume": 532000.0}, {"date": "2022-07-28", "close": 0.028, "volume": 82082.0}, {"date": "2022-07-29", "close": 0.03, "volume": 304481.0}, {"date": "2022-08-01", "close": 0.03, "volume": 1078532.0}, {"date": "2022-08-02", "close": 0.027, "volume": 250369.0}, {"date": "2022-08-03", "close": 0.03, "volume": 195800.0}, {"date": "2022-08-04", "close": 0.032, "volume": 323625.0}, {"date": "2022-08-05", "close": 0.0315, "volume": 1304249.0}, {"date": "2022-08-08", "close": 0.033, "volume": 146597.0}, {"date": "2022-08-09", "close": 0.033, "volume": 1222787.0}, {"date": "2022-08-10", "close": 0.034, "volume": 542807.0}, {"date": "2022-08-11", "close": 0.037, "volume": 2122058.0}, {"date": "2022-08-12", "close": 0.039, "volume": 1688692.0}, {"date": "2022-08-17", "close": 0.049, "volume": 144308590.0}, {"date": "2022-08-18", "close": 0.046, "volume": 31138814.0}, {"date": "2022-08-19", "close": 0.044, "volume": 20618596.0}, {"date": "2022-08-22", "close": 0.041, "volume": 13069030.0}, {"date": "2022-08-23", "close": 0.044, "volume": 9652957.0}, {"date": "2022-08-24", "close": 0.043, "volume": 4338296.0}, {"date": "2022-08-25", "close": 0.042, "volume": 9173937.0}, {"date": "2022-08-26", "close": 0.043, "volume": 4428927.0}, {"date": "2022-08-29", "close": 0.041, "volume": 7471473.0}, {"date": "2022-08-30", "close": 0.043, "volume": 573050.0}, {"date": "2022-08-31", "close": 0.042, "volume": 2085655.0}, {"date": "2022-09-01", "close": 0.041, "volume": 1562194.0}, {"date": "2022-09-02", "close": 0.039, "volume": 2150006.0}, {"date": "2022-09-05", "close": 0.038, "volume": 1220349.0}, {"date": "2022-09-06", "close": 0.04, "volume": 980436.0}, {"date": "2022-09-07", "close": 0.042, "volume": 79509050.0}, {"date": "2022-09-08", "close": 0.042, "volume": 19957052.0}, {"date": "2022-09-09", "close": 0.042, "volume": 6052957.0}, {"date": "2022-09-12", "close": 0.041, "volume": 5023183.0}, {"date": "2022-09-13", "close": 0.042, "volume": 4753591.0}, {"date": "2022-09-14", "close": 0.04, "volume": 2897659.0}, {"date": "2022-09-15", "close": 0.038, "volume": 9408383.0}, {"date": "2022-09-16", "close": 0.039, "volume": 1408033.0}, {"date": "2022-09-19", "close": 0.035, "volume": 7267294.0}, {"date": "2022-09-20", "close": 0.035, "volume": 478265.0}, {"date": "2022-09-21", "close": 0.034, "volume": 1556849.0}, {"date": "2022-09-23", "close": 0.033, "volume": 2322129.0}, {"date": "2022-09-26", "close": 0.031, "volume": 1416361.0}, {"date": "2022-09-27", "close": 0.035, "volume": 2547859.0}, {"date": "2022-09-28", "close": 0.033, "volume": 938625.0}, {"date": "2022-09-29", "close": 0.032, "volume": 1575852.0}, {"date": "2022-09-30", "close": 0.034, "volume": 600933.0}, {"date": "2022-10-03", "close": 0.031, "volume": 1457412.0}, {"date": "2022-10-04", "close": 0.032, "volume": 615158.0}, {"date": "2022-10-05", "close": 0.031, "volume": 953599.0}, {"date": "2022-10-06", "close": 0.032, "volume": 2569169.0}, {"date": "2022-10-07", "close": 0.031, "volume": 813229.0}, {"date": "2022-10-10", "close": 0.031, "volume": 803383.0}, {"date": "2022-10-11", "close": 0.03, "volume": 600457.0}, {"date": "2022-10-12", "close": 0.029, "volume": 1990223.0}, {"date": "2022-10-13", "close": 0.027, "volume": 3485633.0}, {"date": "2022-10-14", "close": 0.027, "volume": 2527794.0}, {"date": "2022-10-17", "close": 0.028, "volume": 513847.0}, {"date": "2022-10-18", "close": 0.032, "volume": 2497138.0}, {"date": "2022-10-19", "close": 0.03, "volume": 699451.0}, {"date": "2022-10-20", "close": 0.028, "volume": 1050393.0}, {"date": "2022-10-21", "close": 0.03, "volume": 599092.0}, {"date": "2022-10-24", "close": 0.027, "volume": 1124376.0}, {"date": "2022-10-25", "close": 0.03, "volume": 2386025.0}, {"date": "2022-10-26", "close": 0.031, "volume": 2552701.0}, {"date": "2022-10-27", "close": 0.03, "volume": 3151990.0}, {"date": "2022-10-28", "close": 0.032, "volume": 17202741.0}, {"date": "2022-10-31", "close": 0.032, "volume": 2891207.0}, {"date": "2022-11-01", "close": 0.03, "volume": 2160080.0}, {"date": "2022-11-02", "close": 0.031, "volume": 928441.0}, {"date": "2022-11-03", "close": 0.03, "volume": 3203881.0}, {"date": "2022-11-04", "close": 0.031, "volume": 1832238.0}, {"date": "2022-11-07", "close": 0.033, "volume": 2278083.0}, {"date": "2022-11-08", "close": 0.033, "volume": 1455241.0}, {"date": "2022-11-09", "close": 0.035, "volume": 3012478.0}, {"date": "2022-11-10", "close": 0.037, "volume": 2050576.0}, {"date": "2022-11-11", "close": 0.037, "volume": 1126359.0}, {"date": "2022-11-14", "close": 0.037, "volume": 1925838.0}, {"date": "2022-11-15", "close": 0.035, "volume": 684152.0}, {"date": "2022-11-16", "close": 0.039, "volume": 4974061.0}, {"date": "2022-11-17", "close": 0.035, "volume": 2418613.0}, {"date": "2022-11-18", "close": 0.036, "volume": 234285.0}, {"date": "2022-11-21", "close": 0.035, "volume": 2827641.0}, {"date": "2022-11-22", "close": 0.033, "volume": 2209395.0}, {"date": "2022-11-23", "close": 0.033, "volume": 1361555.0}, {"date": "2022-11-24", "close": 0.035, "volume": 412898.0}, {"date": "2022-11-25", "close": 0.035, "volume": 1993071.0}, {"date": "2022-11-28", "close": 0.039, "volume": 3382518.0}, {"date": "2022-11-29", "close": 0.04, "volume": 1185258.0}, {"date": "2022-11-30", "close": 0.039, "volume": 2576671.0}, {"date": "2022-12-01", "close": 0.038, "volume": 1545350.0}, {"date": "2022-12-02", "close": 0.037, "volume": 228576.0}, {"date": "2022-12-05", "close": 0.038, "volume": 721269.0}, {"date": "2022-12-06", "close": 0.036, "volume": 296998.0}, {"date": "2022-12-07", "close": 0.036, "volume": 941852.0}, {"date": "2022-12-08", "close": 0.037, "volume": 1891768.0}, {"date": "2022-12-09", "close": 0.036, "volume": 653780.0}, {"date": "2022-12-12", "close": 0.038, "volume": 1117673.0}, {"date": "2022-12-13", "close": 0.036, "volume": 429637.0}, {"date": "2022-12-14", "close": 0.037, "volume": 2241318.0}, {"date": "2022-12-15", "close": 0.034, "volume": 957000.0}, {"date": "2022-12-16", "close": 0.034, "volume": 1662232.0}, {"date": "2022-12-19", "close": 0.032, "volume": 1661944.0}, {"date": "2022-12-20", "close": 0.032, "volume": 126369.0}, {"date": "2022-12-21", "close": 0.032, "volume": 87850.0}, {"date": "2022-12-22", "close": 0.033, "volume": 1133380.0}, {"date": "2022-12-23", "close": 0.033, "volume": 597819.0}, {"date": "2022-12-28", "close": 0.032, "volume": 1083885.0}, {"date": "2022-12-29", "close": 0.031, "volume": 54427.0}, {"date": "2022-12-30", "close": 0.031, "volume": 202705.0}, {"date": "2023-01-03", "close": 0.03, "volume": 562032.0}, {"date": "2023-01-04", "close": 0.03, "volume": 1063998.0}, {"date": "2023-01-05", "close": 0.032, "volume": 96665.0}, {"date": "2023-01-06", "close": 0.03, "volume": 414430.0}, {"date": "2023-01-09", "close": 0.031, "volume": 354794.0}, {"date": "2023-01-10", "close": 0.033, "volume": 323123.0}, {"date": "2023-01-11", "close": 0.033, "volume": 83053.0}, {"date": "2023-01-12", "close": 0.031, "volume": 162705.0}, {"date": "2023-01-13", "close": 0.032, "volume": 721125.0}, {"date": "2023-01-16", "close": 0.033, "volume": 1230160.0}, {"date": "2023-01-17", "close": 0.035, "volume": 146275.0}, {"date": "2023-01-18", "close": 0.034, "volume": 368351.0}, {"date": "2023-01-19", "close": 0.034, "volume": 899025.0}, {"date": "2023-01-20", "close": 0.037, "volume": 1089426.0}, {"date": "2023-01-23", "close": 0.035, "volume": 748514.0}, {"date": "2023-01-24", "close": 0.036, "volume": 706810.0}, {"date": "2023-01-25", "close": 0.035, "volume": 627375.0}, {"date": "2023-01-27", "close": 0.035, "volume": 375082.0}, {"date": "2023-01-30", "close": 0.034, "volume": 1444982.0}, {"date": "2023-01-31", "close": 0.034, "volume": 476726.0}, {"date": "2023-02-01", "close": 0.034, "volume": 2216619.0}, {"date": "2023-02-02", "close": 0.034, "volume": 260023.0}, {"date": "2023-02-03", "close": 0.034, "volume": 785383.0}, {"date": "2023-02-08", "close": 0.04, "volume": 93466507.0}, {"date": "2023-02-09", "close": 0.039, "volume": 18141151.0}, {"date": "2023-02-10", "close": 0.039, "volume": 10365299.0}, {"date": "2023-02-15", "close": 0.037, "volume": 13342669.0}, {"date": "2023-02-16", "close": 0.038, "volume": 4820766.0}, {"date": "2023-02-17", "close": 0.037, "volume": 1169630.0}, {"date": "2023-02-20", "close": 0.038, "volume": 1889361.0}, {"date": "2023-02-21", "close": 0.034, "volume": 14847029.0}, {"date": "2023-02-22", "close": 0.034, "volume": 9589901.0}, {"date": "2023-02-23", "close": 0.032, "volume": 8959993.0}, {"date": "2023-02-24", "close": 0.033, "volume": 4928621.0}, {"date": "2023-02-27", "close": 0.032, "volume": 5114112.0}, {"date": "2023-02-28", "close": 0.03, "volume": 8772913.0}, {"date": "2023-03-01", "close": 0.031, "volume": 1380850.0}, {"date": "2023-03-02", "close": 0.031, "volume": 728651.0}, {"date": "2023-03-03", "close": 0.033, "volume": 6097129.0}, {"date": "2023-03-06", "close": 0.032, "volume": 2914105.0}, {"date": "2023-03-07", "close": 0.032, "volume": 8406550.0}, {"date": "2023-03-08", "close": 0.032, "volume": 2979612.0}, {"date": "2023-03-09", "close": 0.031, "volume": 986177.0}, {"date": "2023-03-10", "close": 0.029, "volume": 1922740.0}, {"date": "2023-03-13", "close": 0.029, "volume": 6520257.0}, {"date": "2023-03-14", "close": 0.027, "volume": 8877708.0}, {"date": "2023-03-15", "close": 0.029, "volume": 1646980.0}, {"date": "2023-03-16", "close": 0.027, "volume": 1902199.0}, {"date": "2023-03-17", "close": 0.027, "volume": 1442137.0}, {"date": "2023-03-20", "close": 0.029, "volume": 7131737.0}, {"date": "2023-03-21", "close": 0.03, "volume": 3159339.0}, {"date": "2023-03-22", "close": 0.031, "volume": 1135584.0}, {"date": "2023-03-23", "close": 0.031, "volume": 3632305.0}, {"date": "2023-03-24", "close": 0.03, "volume": 2579194.0}, {"date": "2023-03-27", "close": 0.029, "volume": 1828255.0}, {"date": "2023-03-28", "close": 0.03, "volume": 828283.0}, {"date": "2023-03-29", "close": 0.03, "volume": 1214724.0}, {"date": "2023-03-30", "close": 0.029, "volume": 808144.0}, {"date": "2023-03-31", "close": 0.032, "volume": 2546906.0}, {"date": "2023-04-03", "close": 0.032, "volume": 3042680.0}, {"date": "2023-04-04", "close": 0.032, "volume": 1225200.0}, {"date": "2023-04-05", "close": 0.033, "volume": 4644006.0}, {"date": "2023-04-06", "close": 0.034, "volume": 590201.0}, {"date": "2023-04-11", "close": 0.034, "volume": 1073896.0}, {"date": "2023-04-12", "close": 0.034, "volume": 883777.0}, {"date": "2023-04-13", "close": 0.034, "volume": 954749.0}, {"date": "2023-04-14", "close": 0.034, "volume": 1966665.0}, {"date": "2023-04-17", "close": 0.034, "volume": 1280660.0}, {"date": "2023-04-18", "close": 0.034, "volume": 984172.0}, {"date": "2023-04-19", "close": 0.035, "volume": 861600.0}, {"date": "2023-04-20", "close": 0.034, "volume": 1452979.0}, {"date": "2023-04-21", "close": 0.034, "volume": 1795369.0}, {"date": "2023-04-24", "close": 0.032, "volume": 1172323.0}, {"date": "2023-04-26", "close": 0.032, "volume": 1284639.0}, {"date": "2023-04-27", "close": 0.031, "volume": 89692.0}, {"date": "2023-04-28", "close": 0.031, "volume": 2249759.0}, {"date": "2023-05-01", "close": 0.032, "volume": 1924396.0}, {"date": "2023-05-02", "close": 0.034, "volume": 84305.0}, {"date": "2023-05-03", "close": 0.032, "volume": 717623.0}, {"date": "2023-05-04", "close": 0.033, "volume": 622131.0}, {"date": "2023-05-05", "close": 0.033, "volume": 1036835.0}, {"date": "2023-05-08", "close": 0.033, "volume": 1044898.0}, {"date": "2023-05-09", "close": 0.032, "volume": 628421.0}, {"date": "2023-05-10", "close": 0.031, "volume": 1262044.0}, {"date": "2023-05-11", "close": 0.03, "volume": 1992797.0}, {"date": "2023-05-12", "close": 0.029, "volume": 440381.0}, {"date": "2023-05-15", "close": 0.032, "volume": 2106082.0}, {"date": "2023-05-16", "close": 0.031, "volume": 1782501.0}, {"date": "2023-05-17", "close": 0.03, "volume": 2919655.0}, {"date": "2023-05-18", "close": 0.031, "volume": 2452481.0}, {"date": "2023-05-19", "close": 0.031, "volume": 1303135.0}, {"date": "2023-05-22", "close": 0.031, "volume": 1357315.0}, {"date": "2023-05-23", "close": 0.032, "volume": 909427.0}, {"date": "2023-05-24", "close": 0.032, "volume": 1203561.0}, {"date": "2023-05-25", "close": 0.032, "volume": 356912.0}, {"date": "2023-05-26", "close": 0.032, "volume": 641668.0}, {"date": "2023-05-29", "close": 0.031, "volume": 326630.0}, {"date": "2023-05-30", "close": 0.031, "volume": 554503.0}, {"date": "2023-05-31", "close": 0.03, "volume": 1801851.0}, {"date": "2023-06-01", "close": 0.03, "volume": 242698.0}, {"date": "2023-06-02", "close": 0.032, "volume": 695442.0}, {"date": "2023-06-05", "close": 0.031, "volume": 60000.0}, {"date": "2023-06-06", "close": 0.031, "volume": 604102.0}, {"date": "2023-06-07", "close": 0.031, "volume": 1413230.0}, {"date": "2023-06-08", "close": 0.031, "volume": 379263.0}, {"date": "2023-06-13", "close": 0.03, "volume": 1798395.0}, {"date": "2023-06-14", "close": 0.029, "volume": 622153.0}, {"date": "2023-06-15", "close": 0.028, "volume": 1489860.0}, {"date": "2023-06-16", "close": 0.028, "volume": 734915.0}, {"date": "2023-06-19", "close": 0.027, "volume": 2542603.0}, {"date": "2023-06-20", "close": 0.032, "volume": 2747296.0}, {"date": "2023-06-21", "close": 0.029, "volume": 2835317.0}, {"date": "2023-06-22", "close": 0.029, "volume": 1818448.0}, {"date": "2023-06-23", "close": 0.031, "volume": 456326.0}, {"date": "2023-06-26", "close": 0.029, "volume": 603525.0}, {"date": "2023-06-27", "close": 0.028, "volume": 1582506.0}, {"date": "2023-06-28", "close": 0.027, "volume": 5530072.0}, {"date": "2023-06-29", "close": 0.027, "volume": 2037180.0}, {"date": "2023-06-30", "close": 0.028, "volume": 2235817.0}, {"date": "2023-07-03", "close": 0.028, "volume": 810429.0}, {"date": "2023-07-04", "close": 0.027, "volume": 2547330.0}, {"date": "2023-07-05", "close": 0.027, "volume": 1132880.0}, {"date": "2023-07-06", "close": 0.028, "volume": 473378.0}, {"date": "2023-07-07", "close": 0.027, "volume": 470806.0}, {"date": "2023-07-10", "close": 0.028, "volume": 319999.0}, {"date": "2023-07-11", "close": 0.028, "volume": 1191458.0}, {"date": "2023-07-12", "close": 0.03, "volume": 312161.0}, {"date": "2023-07-13", "close": 0.03, "volume": 919976.0}, {"date": "2023-07-14", "close": 0.033, "volume": 7083819.0}, {"date": "2023-07-17", "close": 0.037, "volume": 9168287.0}, {"date": "2023-07-19", "close": 0.033, "volume": 23953708.0}, {"date": "2023-07-20", "close": 0.034, "volume": 6326651.0}, {"date": "2023-07-21", "close": 0.035, "volume": 2616726.0}, {"date": "2023-07-24", "close": 0.032, "volume": 923525.0}, {"date": "2023-07-25", "close": 0.033, "volume": 725746.0}, {"date": "2023-07-26", "close": 0.033, "volume": 1980604.0}, {"date": "2023-07-27", "close": 0.034, "volume": 438923.0}, {"date": "2023-07-28", "close": 0.034, "volume": 839701.0}, {"date": "2023-07-31", "close": 0.033, "volume": 1395790.0}, {"date": "2023-08-01", "close": 0.032, "volume": 1256848.0}, {"date": "2023-08-02", "close": 0.033, "volume": 706714.0}, {"date": "2023-08-03", "close": 0.033, "volume": 500000.0}, {"date": "2023-08-04", "close": 0.032, "volume": 840611.0}, {"date": "2023-08-07", "close": 0.033, "volume": 695861.0}, {"date": "2023-08-08", "close": 0.033, "volume": 1219924.0}, {"date": "2023-08-09", "close": 0.031, "volume": 1245003.0}, {"date": "2023-08-10", "close": 0.031, "volume": 581811.0}, {"date": "2023-08-11", "close": 0.031, "volume": 3000.0}, {"date": "2023-08-14", "close": 0.029, "volume": 2282067.0}, {"date": "2023-08-15", "close": 0.031, "volume": 942720.0}, {"date": "2023-08-16", "close": 0.032, "volume": 671420.0}, {"date": "2023-08-17", "close": 0.03, "volume": 1746021.0}, {"date": "2023-08-18", "close": 0.031, "volume": 815693.0}, {"date": "2023-08-21", "close": 0.031, "volume": 625931.0}, {"date": "2023-08-22", "close": 0.031, "volume": 622485.0}, {"date": "2023-08-23", "close": 0.032, "volume": 3093186.0}, {"date": "2023-08-24", "close": 0.031, "volume": 2454329.0}, {"date": "2023-08-25", "close": 0.031, "volume": 2166262.0}, {"date": "2023-08-28", "close": 0.029, "volume": 2009902.0}, {"date": "2023-08-29", "close": 0.03, "volume": 1116916.0}, {"date": "2023-08-30", "close": 0.029, "volume": 265203.0}, {"date": "2023-08-31", "close": 0.03, "volume": 217295.0}, {"date": "2023-09-01", "close": 0.03, "volume": 2445571.0}, {"date": "2023-09-04", "close": 0.031, "volume": 396875.0}, {"date": "2023-09-07", "close": 0.03, "volume": 620124.0}, {"date": "2023-09-08", "close": 0.03, "volume": 116891.0}, {"date": "2023-09-11", "close": 0.029, "volume": 489000.0}, {"date": "2023-09-12", "close": 0.033, "volume": 3745381.0}, {"date": "2023-09-13", "close": 0.035, "volume": 4779897.0}, {"date": "2023-09-14", "close": 0.034, "volume": 1149274.0}, {"date": "2023-09-15", "close": 0.035, "volume": 875822.0}, {"date": "2023-09-18", "close": 0.034, "volume": 1357399.0}, {"date": "2023-09-19", "close": 0.032, "volume": 31250.0}, {"date": "2023-09-20", "close": 0.032, "volume": 694025.0}, {"date": "2023-09-21", "close": 0.032, "volume": 226000.0}, {"date": "2023-09-22", "close": 0.03, "volume": 1621583.0}, {"date": "2023-09-25", "close": 0.03, "volume": 100000.0}, {"date": "2023-09-26", "close": 0.028, "volume": 893804.0}, {"date": "2023-09-27", "close": 0.031, "volume": 1976002.0}, {"date": "2023-09-28", "close": 0.029, "volume": 400000.0}, {"date": "2023-09-29", "close": 0.031, "volume": 294900.0}, {"date": "2023-10-02", "close": 0.031, "volume": 79000.0}, {"date": "2023-10-03", "close": 0.029, "volume": 100000.0}, {"date": "2023-10-04", "close": 0.029, "volume": 1384584.0}, {"date": "2023-10-05", "close": 0.029, "volume": 341771.0}, {"date": "2023-10-06", "close": 0.027, "volume": 653344.0}, {"date": "2023-10-09", "close": 0.028, "volume": 554627.0}, {"date": "2023-10-10", "close": 0.028, "volume": 141892.0}, {"date": "2023-10-11", "close": 0.028, "volume": 75958.0}, {"date": "2023-10-16", "close": 0.027, "volume": 192398.0}, {"date": "2023-10-17", "close": 0.028, "volume": 32000.0}, {"date": "2023-10-19", "close": 0.028, "volume": 29010.0}, {"date": "2023-10-20", "close": 0.027, "volume": 2072792.0}, {"date": "2023-10-23", "close": 0.026, "volume": 2399701.0}, {"date": "2023-10-24", "close": 0.026, "volume": 364555.0}, {"date": "2023-10-25", "close": 0.026, "volume": 629926.0}, {"date": "2023-10-26", "close": 0.026, "volume": 154191.0}, {"date": "2023-10-27", "close": 0.028, "volume": 1717317.0}, {"date": "2023-10-30", "close": 0.029, "volume": 18000.0}, {"date": "2023-10-31", "close": 0.027, "volume": 3993243.0}, {"date": "2023-11-01", "close": 0.024, "volume": 1282143.0}, {"date": "2023-11-02", "close": 0.025, "volume": 139309.0}, {"date": "2023-11-03", "close": 0.026, "volume": 196000.0}, {"date": "2023-11-06", "close": 0.027, "volume": 941997.0}, {"date": "2023-11-07", "close": 0.024, "volume": 623991.0}, {"date": "2023-11-08", "close": 0.024, "volume": 281951.0}, {"date": "2023-11-09", "close": 0.023, "volume": 621048.0}, {"date": "2023-11-10", "close": 0.028, "volume": 1413595.0}, {"date": "2023-11-13", "close": 0.028, "volume": 843692.0}, {"date": "2023-11-14", "close": 0.029, "volume": 694358.0}, {"date": "2023-11-15", "close": 0.032, "volume": 11548190.0}, {"date": "2023-11-16", "close": 0.032, "volume": 3894111.0}, {"date": "2023-11-17", "close": 0.03, "volume": 2739368.0}, {"date": "2023-11-20", "close": 0.031, "volume": 2950111.0}, {"date": "2023-11-21", "close": 0.034, "volume": 4442258.0}, {"date": "2023-11-22", "close": 0.036, "volume": 8189186.0}, {"date": "2023-11-23", "close": 0.034, "volume": 1359138.0}, {"date": "2023-11-24", "close": 0.034, "volume": 940034.0}, {"date": "2023-11-27", "close": 0.035, "volume": 1891144.0}, {"date": "2023-11-28", "close": 0.034, "volume": 708339.0}, {"date": "2023-11-29", "close": 0.032, "volume": 4412511.0}, {"date": "2023-11-30", "close": 0.033, "volume": 1184487.0}, {"date": "2023-12-01", "close": 0.034, "volume": 789977.0}, {"date": "2023-12-04", "close": 0.035, "volume": 8735698.0}, {"date": "2023-12-05", "close": 0.035, "volume": 2184355.0}, {"date": "2023-12-06", "close": 0.037, "volume": 2425561.0}, {"date": "2023-12-07", "close": 0.036, "volume": 1763329.0}, {"date": "2023-12-08", "close": 0.036, "volume": 785580.0}, {"date": "2023-12-11", "close": 0.037, "volume": 2028354.0}, {"date": "2023-12-12", "close": 0.038, "volume": 1517020.0}, {"date": "2023-12-13", "close": 0.039, "volume": 1562687.0}, {"date": "2023-12-14", "close": 0.037, "volume": 1011133.0}, {"date": "2023-12-15", "close": 0.036, "volume": 830623.0}, {"date": "2023-12-18", "close": 0.036, "volume": 409723.0}, {"date": "2023-12-19", "close": 0.036, "volume": 62739.0}, {"date": "2023-12-20", "close": 0.036, "volume": 2887766.0}, {"date": "2023-12-21", "close": 0.036, "volume": 3210345.0}, {"date": "2023-12-22", "close": 0.036, "volume": 528000.0}, {"date": "2023-12-27", "close": 0.034, "volume": 613714.0}, {"date": "2023-12-28", "close": 0.033, "volume": 756254.0}, {"date": "2023-12-29", "close": 0.033, "volume": 170453.0}, {"date": "2024-01-02", "close": 0.032, "volume": 1354249.0}, {"date": "2024-01-03", "close": 0.033, "volume": 73161.0}, {"date": "2024-01-04", "close": 0.032, "volume": 1356079.0}, {"date": "2024-01-05", "close": 0.033, "volume": 126853.0}, {"date": "2024-01-08", "close": 0.033, "volume": 683428.0}, {"date": "2024-01-09", "close": 0.032, "volume": 228897.0}, {"date": "2024-01-10", "close": 0.033, "volume": 149999.0}, {"date": "2024-01-11", "close": 0.034, "volume": 63411.0}, {"date": "2024-01-12", "close": 0.032, "volume": 437408.0}, {"date": "2024-01-15", "close": 0.033, "volume": 432457.0}, {"date": "2024-01-16", "close": 0.034, "volume": 309422.0}, {"date": "2024-01-17", "close": 0.033, "volume": 131786.0}, {"date": "2024-01-18", "close": 0.033, "volume": 96794.0}, {"date": "2024-01-19", "close": 0.032, "volume": 144200.0}, {"date": "2024-01-22", "close": 0.03, "volume": 1144440.0}, {"date": "2024-01-23", "close": 0.028, "volume": 1966007.0}, {"date": "2024-01-24", "close": 0.029, "volume": 514225.0}, {"date": "2024-01-25", "close": 0.029, "volume": 168250.0}, {"date": "2024-01-29", "close": 0.029, "volume": 418720.0}, {"date": "2024-01-30", "close": 0.028, "volume": 10000.0}, {"date": "2024-01-31", "close": 0.027, "volume": 503065.0}, {"date": "2024-02-01", "close": 0.031, "volume": 657872.0}, {"date": "2024-02-02", "close": 0.03, "volume": 362641.0}, {"date": "2024-02-05", "close": 0.031, "volume": 350000.0}, {"date": "2024-02-06", "close": 0.03, "volume": 3043507.0}, {"date": "2024-02-07", "close": 0.03, "volume": 386537.0}, {"date": "2024-02-08", "close": 0.029, "volume": 16199.0}, {"date": "2024-02-09", "close": 0.028, "volume": 75786.0}, {"date": "2024-02-12", "close": 0.03, "volume": 3917392.0}, {"date": "2024-02-13", "close": 0.031, "volume": 432128.0}, {"date": "2024-02-14", "close": 0.03, "volume": 395706.0}, {"date": "2024-02-15", "close": 0.031, "volume": 99082.0}, {"date": "2024-02-16", "close": 0.033, "volume": 5038211.0}, {"date": "2024-02-19", "close": 0.031, "volume": 1678636.0}, {"date": "2024-02-20", "close": 0.031, "volume": 158794.0}, {"date": "2024-02-21", "close": 0.03, "volume": 890213.0}, {"date": "2024-02-22", "close": 0.03, "volume": 200000.0}, {"date": "2024-02-23", "close": 0.03, "volume": 36979.0}, {"date": "2024-02-26", "close": 0.028, "volume": 452228.0}, {"date": "2024-02-27", "close": 0.028, "volume": 1011913.0}, {"date": "2024-02-28", "close": 0.028, "volume": 600227.0}, {"date": "2024-02-29", "close": 0.028, "volume": 240350.0}, {"date": "2024-03-01", "close": 0.029, "volume": 71318.0}, {"date": "2024-03-04", "close": 0.027, "volume": 70000.0}, {"date": "2024-03-05", "close": 0.027, "volume": 78714.0}, {"date": "2024-03-07", "close": 0.027, "volume": 130225.0}, {"date": "2024-03-08", "close": 0.029, "volume": 960775.0}, {"date": "2024-03-11", "close": 0.028, "volume": 1703278.0}, {"date": "2024-03-12", "close": 0.028, "volume": 1130000.0}, {"date": "2024-03-13", "close": 0.028, "volume": 706638.0}, {"date": "2024-03-14", "close": 0.028, "volume": 212487.0}, {"date": "2024-03-18", "close": 0.027, "volume": 2087968.0}, {"date": "2024-03-19", "close": 0.029, "volume": 2935867.0}, {"date": "2024-03-22", "close": 0.028, "volume": 312396.0}, {"date": "2024-03-25", "close": 0.027, "volume": 47000.0}, {"date": "2024-03-26", "close": 0.027, "volume": 657075.0}, {"date": "2024-03-27", "close": 0.027, "volume": 285906.0}, {"date": "2024-03-28", "close": 0.028, "volume": 532421.0}, {"date": "2024-04-02", "close": 0.027, "volume": 820039.0}, {"date": "2024-04-03", "close": 0.028, "volume": 432102.0}, {"date": "2024-04-08", "close": 0.027, "volume": 1571140.0}, {"date": "2024-04-09", "close": 0.027, "volume": 68898.0}, {"date": "2024-04-10", "close": 0.027, "volume": 1808285.0}, {"date": "2024-04-11", "close": 0.027, "volume": 1346333.0}, {"date": "2024-04-12", "close": 0.029, "volume": 267984.0}, {"date": "2024-04-15", "close": 0.026, "volume": 6488622.0}, {"date": "2024-04-16", "close": 0.024, "volume": 3224108.0}, {"date": "2024-04-17", "close": 0.024, "volume": 6269440.0}, {"date": "2024-04-18", "close": 0.023, "volume": 1122730.0}, {"date": "2024-04-19", "close": 0.023, "volume": 46631.0}, {"date": "2024-04-22", "close": 0.023, "volume": 593720.0}, {"date": "2024-04-23", "close": 0.024, "volume": 1122177.0}, {"date": "2024-04-24", "close": 0.024, "volume": 5858576.0}, {"date": "2024-04-26", "close": 0.024, "volume": 2080083.0}, {"date": "2024-04-29", "close": 0.024, "volume": 1175413.0}, {"date": "2024-04-30", "close": 0.023, "volume": 5801970.0}, {"date": "2024-05-01", "close": 0.023, "volume": 1403678.0}, {"date": "2024-05-02", "close": 0.022, "volume": 1445582.0}, {"date": "2024-05-03", "close": 0.023, "volume": 163991.0}, {"date": "2024-05-06", "close": 0.021, "volume": 2295752.0}, {"date": "2024-05-07", "close": 0.022, "volume": 1005151.0}, {"date": "2024-05-08", "close": 0.021, "volume": 2548122.0}, {"date": "2024-05-09", "close": 0.022, "volume": 600000.0}, {"date": "2024-05-10", "close": 0.022, "volume": 907764.0}, {"date": "2024-05-13", "close": 0.022, "volume": 3088347.0}, {"date": "2024-05-14", "close": 0.021, "volume": 5120585.0}, {"date": "2024-05-15", "close": 0.021, "volume": 1574682.0}, {"date": "2024-05-16", "close": 0.024, "volume": 4186440.0}, {"date": "2024-05-17", "close": 0.024, "volume": 457127.0}, {"date": "2024-05-20", "close": 0.024, "volume": 4111000.0}, {"date": "2024-05-21", "close": 0.024, "volume": 1429599.0}, {"date": "2024-05-22", "close": 0.024, "volume": 642158.0}, {"date": "2024-05-23", "close": 0.023, "volume": 2560887.0}, {"date": "2024-05-24", "close": 0.024, "volume": 1465002.0}, {"date": "2024-05-28", "close": 0.022, "volume": 1169537.0}, {"date": "2024-05-29", "close": 0.021, "volume": 1017811.0}, {"date": "2024-05-31", "close": 0.021, "volume": 840050.0}, {"date": "2024-06-03", "close": 0.022, "volume": 1461682.0}, {"date": "2024-06-04", "close": 0.022, "volume": 2088855.0}, {"date": "2024-06-05", "close": 0.023, "volume": 520000.0}, {"date": "2024-06-06", "close": 0.022, "volume": 2077025.0}, {"date": "2024-06-07", "close": 0.022, "volume": 1433125.0}, {"date": "2024-06-11", "close": 0.021, "volume": 216.0}, {"date": "2024-06-13", "close": 0.022, "volume": 329363.0}, {"date": "2024-06-14", "close": 0.021, "volume": 1258564.0}, {"date": "2024-06-17", "close": 0.021, "volume": 1661200.0}, {"date": "2024-06-18", "close": 0.022, "volume": 1200913.0}, {"date": "2024-06-19", "close": 0.02, "volume": 1737502.0}, {"date": "2024-06-20", "close": 0.021, "volume": 983741.0}, {"date": "2024-06-21", "close": 0.021, "volume": 198053.0}, {"date": "2024-06-24", "close": 0.021, "volume": 368182.0}, {"date": "2024-06-25", "close": 0.022, "volume": 4287769.0}, {"date": "2024-06-26", "close": 0.021, "volume": 1575193.0}, {"date": "2024-06-27", "close": 0.021, "volume": 1052679.0}, {"date": "2024-06-28", "close": 0.023, "volume": 723502.0}, {"date": "2024-07-01", "close": 0.022, "volume": 262060.0}, {"date": "2024-07-02", "close": 0.022, "volume": 1700863.0}, {"date": "2024-07-03", "close": 0.023, "volume": 3152656.0}, {"date": "2024-07-04", "close": 0.023, "volume": 1643965.0}, {"date": "2024-07-05", "close": 0.023, "volume": 70185.0}, {"date": "2024-07-08", "close": 0.022, "volume": 424853.0}, {"date": "2024-07-09", "close": 0.022, "volume": 82439.0}, {"date": "2024-07-10", "close": 0.021, "volume": 30807.0}, {"date": "2024-07-11", "close": 0.022, "volume": 789895.0}, {"date": "2024-07-15", "close": 0.022, "volume": 2041364.0}, {"date": "2024-07-16", "close": 0.022, "volume": 20000.0}, {"date": "2024-07-17", "close": 0.021, "volume": 936559.0}, {"date": "2024-07-18", "close": 0.022, "volume": 637335.0}, {"date": "2024-07-19", "close": 0.021, "volume": 1060015.0}, {"date": "2024-07-22", "close": 0.022, "volume": 22416.0}, {"date": "2024-07-24", "close": 0.02, "volume": 481348.0}, {"date": "2024-07-25", "close": 0.019, "volume": 2565491.0}, {"date": "2024-07-26", "close": 0.02, "volume": 235932.0}, {"date": "2024-07-29", "close": 0.021, "volume": 30000.0}, {"date": "2024-07-30", "close": 0.018, "volume": 1552065.0}, {"date": "2024-07-31", "close": 0.02, "volume": 173865.0}, {"date": "2024-08-01", "close": 0.0195, "volume": 544931.0}, {"date": "2024-08-02", "close": 0.019, "volume": 2561.0}, {"date": "2024-08-05", "close": 0.019, "volume": 59068.0}, {"date": "2024-08-06", "close": 0.019, "volume": 577666.0}, {"date": "2024-08-07", "close": 0.019, "volume": 176000.0}, {"date": "2024-08-08", "close": 0.019, "volume": 74444.0}, {"date": "2024-08-12", "close": 0.02, "volume": 300000.0}, {"date": "2024-08-13", "close": 0.02, "volume": 11519.0}, {"date": "2024-08-14", "close": 0.02, "volume": 457964.0}, {"date": "2024-08-15", "close": 0.019, "volume": 335239.0}, {"date": "2024-08-16", "close": 0.019, "volume": 1114260.0}, {"date": "2024-08-19", "close": 0.02, "volume": 1008800.0}, {"date": "2024-08-20", "close": 0.02, "volume": 61386.0}, {"date": "2024-08-21", "close": 0.019, "volume": 72500.0}, {"date": "2024-08-22", "close": 0.019, "volume": 200000.0}, {"date": "2024-08-23", "close": 0.021, "volume": 27000.0}, {"date": "2024-08-26", "close": 0.019, "volume": 200412.0}, {"date": "2024-08-27", "close": 0.019, "volume": 2470636.0}, {"date": "2024-08-28", "close": 0.0195, "volume": 65246.0}, {"date": "2024-08-29", "close": 0.019, "volume": 43199.0}, {"date": "2024-08-30", "close": 0.018, "volume": 203571.0}, {"date": "2024-09-02", "close": 0.018, "volume": 6238.0}, {"date": "2024-09-03", "close": 0.018, "volume": 987644.0}, {"date": "2024-09-04", "close": 0.018, "volume": 383083.0}, {"date": "2024-09-05", "close": 0.018, "volume": 792105.0}, {"date": "2024-09-09", "close": 0.017, "volume": 1507150.0}, {"date": "2024-09-10", "close": 0.016, "volume": 164057.0}, {"date": "2024-09-12", "close": 0.017, "volume": 548647.0}, {"date": "2024-09-13", "close": 0.018, "volume": 1115498.0}, {"date": "2024-09-16", "close": 0.017, "volume": 267500.0}, {"date": "2024-09-17", "close": 0.016, "volume": 1204150.0}, {"date": "2024-09-18", "close": 0.017, "volume": 590000.0}, {"date": "2024-09-19", "close": 0.016, "volume": 8734272.0}, {"date": "2024-09-20", "close": 0.016, "volume": 633132.0}, {"date": "2024-09-23", "close": 0.015, "volume": 2864275.0}, {"date": "2024-09-24", "close": 0.014, "volume": 661602.0}, {"date": "2024-09-25", "close": 0.014, "volume": 207454.0}, {"date": "2024-09-26", "close": 0.014, "volume": 799114.0}, {"date": "2024-09-27", "close": 0.0145, "volume": 446666.0}, {"date": "2024-09-30", "close": 0.013, "volume": 278937.0}, {"date": "2024-10-01", "close": 0.014, "volume": 2301022.0}, {"date": "2024-10-02", "close": 0.014, "volume": 1402.0}, {"date": "2024-10-03", "close": 0.014, "volume": 576306.0}, {"date": "2024-10-08", "close": 0.013, "volume": 2894355.0}, {"date": "2024-10-09", "close": 0.014, "volume": 361945.0}, {"date": "2024-10-14", "close": 0.013, "volume": 50000.0}, {"date": "2024-10-15", "close": 0.014, "volume": 31300.0}, {"date": "2024-10-16", "close": 0.014, "volume": 205000.0}, {"date": "2024-10-17", "close": 0.013, "volume": 289619.0}, {"date": "2024-10-18", "close": 0.013, "volume": 25000.0}, {"date": "2024-10-21", "close": 0.015, "volume": 2710759.0}, {"date": "2024-10-22", "close": 0.014, "volume": 712500.0}, {"date": "2024-10-23", "close": 0.014, "volume": 50000.0}, {"date": "2024-10-24", "close": 0.014, "volume": 1200000.0}, {"date": "2024-10-25", "close": 0.014, "volume": 87650.0}, {"date": "2024-10-28", "close": 0.013, "volume": 775853.0}, {"date": "2024-10-29", "close": 0.014, "volume": 871072.0}, {"date": "2024-10-31", "close": 0.013, "volume": 575306.0}, {"date": "2024-11-01", "close": 0.0135, "volume": 49999.0}, {"date": "2024-11-04", "close": 0.013, "volume": 483453.0}, {"date": "2024-11-05", "close": 0.013, "volume": 86998.0}, {"date": "2024-11-06", "close": 0.014, "volume": 515301.0}, {"date": "2024-11-07", "close": 0.013, "volume": 1508300.0}, {"date": "2024-11-08", "close": 0.013, "volume": 1021516.0}, {"date": "2024-11-11", "close": 0.012, "volume": 200000.0}, {"date": "2024-11-12", "close": 0.013, "volume": 1405240.0}, {"date": "2024-11-13", "close": 0.013, "volume": 189000.0}, {"date": "2024-11-14", "close": 0.014, "volume": 499431.0}, {"date": "2024-11-18", "close": 0.014, "volume": 252249.0}, {"date": "2024-11-19", "close": 0.013, "volume": 277260.0}, {"date": "2024-11-20", "close": 0.013, "volume": 619979.0}, {"date": "2024-11-21", "close": 0.014, "volume": 51454.0}, {"date": "2024-11-22", "close": 0.012, "volume": 1034511.0}, {"date": "2024-11-25", "close": 0.013, "volume": 423267.0}, {"date": "2024-11-26", "close": 0.013, "volume": 109500.0}, {"date": "2024-11-27", "close": 0.012, "volume": 768915.0}, {"date": "2024-11-28", "close": 0.012, "volume": 25000.0}, {"date": "2024-11-29", "close": 0.011, "volume": 585425.0}, {"date": "2024-12-02", "close": 0.011, "volume": 1367158.0}, {"date": "2024-12-03", "close": 0.011, "volume": 260500.0}, {"date": "2024-12-04", "close": 0.0105, "volume": 2361109.0}, {"date": "2024-12-05", "close": 0.009, "volume": 2934994.0}, {"date": "2024-12-06", "close": 0.01, "volume": 1318768.0}, {"date": "2024-12-10", "close": 0.011, "volume": 4333538.0}, {"date": "2024-12-11", "close": 0.011, "volume": 4432603.0}, {"date": "2024-12-12", "close": 0.009, "volume": 5317355.0}, {"date": "2024-12-13", "close": 0.01, "volume": 534750.0}, {"date": "2024-12-16", "close": 0.009, "volume": 1632181.0}, {"date": "2024-12-19", "close": 0.0095, "volume": 279999.0}, {"date": "2024-12-20", "close": 0.0095, "volume": 50000.0}, {"date": "2024-12-23", "close": 0.009, "volume": 1170000.0}, {"date": "2024-12-24", "close": 0.0095, "volume": 235222.0}, {"date": "2024-12-27", "close": 0.01, "volume": 2082969.0}, {"date": "2024-12-30", "close": 0.01, "volume": 50000.0}, {"date": "2025-01-03", "close": 0.01, "volume": 12140.0}, {"date": "2025-01-06", "close": 0.01, "volume": 197504.0}, {"date": "2025-01-07", "close": 0.011, "volume": 1635008.0}, {"date": "2025-01-08", "close": 0.01, "volume": 80000.0}, {"date": "2025-01-09", "close": 0.011, "volume": 521063.0}, {"date": "2025-01-13", "close": 0.011, "volume": 1149999.0}, {"date": "2025-01-15", "close": 0.011, "volume": 720000.0}, {"date": "2025-01-16", "close": 0.011, "volume": 678620.0}, {"date": "2025-01-17", "close": 0.012, "volume": 1043586.0}, {"date": "2025-01-20", "close": 0.011, "volume": 1473530.0}, {"date": "2025-01-21", "close": 0.012, "volume": 1455322.0}, {"date": "2025-01-22", "close": 0.012, "volume": 65110.0}, {"date": "2025-01-23", "close": 0.01, "volume": 1841396.0}, {"date": "2025-01-24", "close": 0.0115, "volume": 2325584.0}, {"date": "2025-01-28", "close": 0.0115, "volume": 1896001.0}, {"date": "2025-01-29", "close": 0.011, "volume": 687475.0}, {"date": "2025-01-30", "close": 0.009, "volume": 4663672.0}, {"date": "2025-01-31", "close": 0.011, "volume": 596407.0}, {"date": "2025-02-03", "close": 0.011, "volume": 893866.0}, {"date": "2025-02-04", "close": 0.011, "volume": 415150.0}, {"date": "2025-02-05", "close": 0.011, "volume": 284129.0}, {"date": "2025-02-06", "close": 0.011, "volume": 110000.0}, {"date": "2025-02-07", "close": 0.012, "volume": 3355376.0}, {"date": "2025-02-10", "close": 0.014, "volume": 6877197.0}, {"date": "2025-02-11", "close": 0.015, "volume": 9843829.0}, {"date": "2025-02-12", "close": 0.013, "volume": 3594570.0}, {"date": "2025-02-13", "close": 0.0135, "volume": 205474.0}, {"date": "2025-02-14", "close": 0.0135, "volume": 665213.0}, {"date": "2025-02-17", "close": 0.014, "volume": 1197118.0}, {"date": "2025-02-18", "close": 0.013, "volume": 2519109.0}, {"date": "2025-02-19", "close": 0.015, "volume": 416084.0}, {"date": "2025-02-20", "close": 0.012, "volume": 1757228.0}, {"date": "2025-02-21", "close": 0.013, "volume": 69013.0}, {"date": "2025-02-24", "close": 0.014, "volume": 170402.0}, {"date": "2025-02-25", "close": 0.013, "volume": 511678.0}, {"date": "2025-02-26", "close": 0.015, "volume": 3236594.0}, {"date": "2025-02-27", "close": 0.014, "volume": 1200857.0}, {"date": "2025-02-28", "close": 0.013, "volume": 214205.0}, {"date": "2025-03-03", "close": 0.014, "volume": 127516.0}, {"date": "2025-03-04", "close": 0.014, "volume": 50000.0}, {"date": "2025-03-05", "close": 0.013, "volume": 297214.0}, {"date": "2025-03-06", "close": 0.015, "volume": 768158.0}, {"date": "2025-03-07", "close": 0.015, "volume": 1752113.0}, {"date": "2025-03-10", "close": 0.016, "volume": 1250379.0}, {"date": "2025-03-11", "close": 0.016, "volume": 909218.0}, {"date": "2025-03-12", "close": 0.014, "volume": 1888874.0}, {"date": "2025-03-13", "close": 0.014, "volume": 1007518.0}, {"date": "2025-03-14", "close": 0.014, "volume": 1585410.0}, {"date": "2025-03-17", "close": 0.015, "volume": 53272.0}, {"date": "2025-03-18", "close": 0.013, "volume": 269061.0}, {"date": "2025-03-19", "close": 0.015, "volume": 105769.0}, {"date": "2025-03-20", "close": 0.015, "volume": 1037706.0}, {"date": "2025-03-21", "close": 0.012, "volume": 4255082.0}, {"date": "2025-03-24", "close": 0.014, "volume": 1536007.0}, {"date": "2025-03-25", "close": 0.014, "volume": 535759.0}, {"date": "2025-03-26", "close": 0.014, "volume": 96950.0}, {"date": "2025-03-28", "close": 0.012, "volume": 6549.0}, {"date": "2025-04-01", "close": 0.012, "volume": 277380.0}, {"date": "2025-04-02", "close": 0.012, "volume": 750000.0}, {"date": "2025-04-03", "close": 0.01, "volume": 4153450.0}, {"date": "2025-04-04", "close": 0.01, "volume": 157338.0}, {"date": "2025-04-07", "close": 0.01, "volume": 2102490.0}, {"date": "2025-04-08", "close": 0.011, "volume": 250000.0}, {"date": "2025-04-09", "close": 0.01, "volume": 5915218.0}, {"date": "2025-04-10", "close": 0.012, "volume": 415763.0}, {"date": "2025-04-11", "close": 0.011, "volume": 1362801.0}, {"date": "2025-04-14", "close": 0.01, "volume": 344246.0}, {"date": "2025-04-15", "close": 0.008, "volume": 2577550.0}, {"date": "2025-04-16", "close": 0.005, "volume": 24470661.0}, {"date": "2025-04-17", "close": 0.005, "volume": 16069768.0}, {"date": "2025-04-22", "close": 0.006, "volume": 2900043.0}, {"date": "2025-04-23", "close": 0.008, "volume": 5004326.0}, {"date": "2025-04-24", "close": 0.0075, "volume": 1466629.0}, {"date": "2025-04-28", "close": 0.008, "volume": 830000.0}, {"date": "2025-04-29", "close": 0.009, "volume": 508081.0}, {"date": "2025-04-30", "close": 0.006, "volume": 3120972.0}, {"date": "2025-05-01", "close": 0.006, "volume": 20000.0}, {"date": "2025-05-05", "close": 0.006, "volume": 2498579.0}, {"date": "2025-05-06", "close": 0.005, "volume": 4904961.0}, {"date": "2025-05-07", "close": 0.007, "volume": 1826657.0}, {"date": "2025-05-08", "close": 0.009, "volume": 3157022.0}, {"date": "2025-05-09", "close": 0.007, "volume": 282358.0}, {"date": "2025-05-12", "close": 0.007, "volume": 696488.0}, {"date": "2025-05-13", "close": 0.007, "volume": 183500.0}, {"date": "2025-05-14", "close": 0.007, "volume": 269800.0}, {"date": "2025-05-15", "close": 0.008, "volume": 355777.0}, {"date": "2025-05-16", "close": 0.007, "volume": 89765.0}, {"date": "2025-05-20", "close": 0.007, "volume": 1154357.0}, {"date": "2025-05-21", "close": 0.007, "volume": 761040.0}, {"date": "2025-05-22", "close": 0.007, "volume": 1034517.0}, {"date": "2025-05-23", "close": 0.007, "volume": 442592.0}, {"date": "2025-05-26", "close": 0.007, "volume": 570447.0}, {"date": "2025-05-27", "close": 0.006, "volume": 1800000.0}, {"date": "2025-05-28", "close": 0.006, "volume": 197661.0}, {"date": "2025-05-29", "close": 0.006, "volume": 872539.0}, {"date": "2025-05-30", "close": 0.006, "volume": 3861975.0}, {"date": "2025-06-02", "close": 0.007, "volume": 4638576.0}, {"date": "2025-06-03", "close": 0.007, "volume": 1047288.0}, {"date": "2025-06-04", "close": 0.006, "volume": 3610878.0}, {"date": "2025-06-05", "close": 0.007, "volume": 2286306.0}, {"date": "2025-06-06", "close": 0.006, "volume": 2359434.0}, {"date": "2025-06-10", "close": 0.006, "volume": 158750.0}, {"date": "2025-06-11", "close": 0.0065, "volume": 645990.0}, {"date": "2025-06-12", "close": 0.006, "volume": 1799588.0}, {"date": "2025-06-13", "close": 0.006, "volume": 4923388.0}, {"date": "2025-06-16", "close": 0.007, "volume": 4673694.0}, {"date": "2025-06-17", "close": 0.006, "volume": 5219411.0}, {"date": "2025-06-18", "close": 0.006, "volume": 50000.0}, {"date": "2025-06-19", "close": 0.006, "volume": 1779152.0}, {"date": "2025-06-20", "close": 0.006, "volume": 743682.0}, {"date": "2025-06-23", "close": 0.006, "volume": 2306913.0}, {"date": "2025-06-24", "close": 0.006, "volume": 2751916.0}, {"date": "2025-06-25", "close": 0.006, "volume": 165000.0}, {"date": "2025-06-26", "close": 0.0055, "volume": 1049900.0}, {"date": "2025-06-27", "close": 0.005, "volume": 4728307.0}, {"date": "2025-06-30", "close": 0.0055, "volume": 448982.0}, {"date": "2025-07-01", "close": 0.006, "volume": 1696481.0}, {"date": "2025-07-02", "close": 0.006, "volume": 654842.0}, {"date": "2025-07-03", "close": 0.006, "volume": 916043.0}, {"date": "2025-07-04", "close": 0.006, "volume": 4159240.0}, {"date": "2025-07-07", "close": 0.007, "volume": 1673429.0}, {"date": "2025-07-08", "close": 0.007, "volume": 240790.0}, {"date": "2025-07-10", "close": 0.007, "volume": 3133882.0}, {"date": "2025-07-11", "close": 0.007, "volume": 380785.0}, {"date": "2025-07-14", "close": 0.006, "volume": 691316.0}, {"date": "2025-07-15", "close": 0.006, "volume": 1680250.0}, {"date": "2025-07-16", "close": 0.007, "volume": 4250000.0}, {"date": "2025-07-17", "close": 0.007, "volume": 1118394.0}, {"date": "2025-07-18", "close": 0.007, "volume": 631325.0}, {"date": "2025-07-21", "close": 0.006, "volume": 256748.0}, {"date": "2025-07-23", "close": 0.007, "volume": 5458188.0}, {"date": "2025-07-24", "close": 0.007, "volume": 310438.0}, {"date": "2025-07-25", "close": 0.006, "volume": 396285.0}, {"date": "2025-07-28", "close": 0.006, "volume": 666914.0}, {"date": "2025-07-29", "close": 0.006, "volume": 741666.0}, {"date": "2025-07-30", "close": 0.006, "volume": 1362172.0}, {"date": "2025-07-31", "close": 0.007, "volume": 2030638.0}, {"date": "2025-08-01", "close": 0.007, "volume": 2700000.0}, {"date": "2025-08-04", "close": 0.006, "volume": 58888.0}, {"date": "2025-08-05", "close": 0.006, "volume": 2267046.0}, {"date": "2025-08-06", "close": 0.006, "volume": 56153.0}, {"date": "2025-08-07", "close": 0.0065, "volume": 50000.0}, {"date": "2025-08-08", "close": 0.007, "volume": 899000.0}, {"date": "2025-08-11", "close": 0.0065, "volume": 788226.0}, {"date": "2025-08-12", "close": 0.006, "volume": 450000.0}, {"date": "2025-08-13", "close": 0.006, "volume": 500000.0}, {"date": "2025-08-14", "close": 0.007, "volume": 486666.0}, {"date": "2025-08-15", "close": 0.006, "volume": 46800.0}, {"date": "2025-08-18", "close": 0.007, "volume": 259721.0}, {"date": "2025-08-20", "close": 0.007, "volume": 1429.0}, {"date": "2025-08-22", "close": 0.0065, "volume": 131157.0}, {"date": "2025-08-25", "close": 0.006, "volume": 869158.0}, {"date": "2025-08-27", "close": 0.006, "volume": 435000.0}, {"date": "2025-08-29", "close": 0.006, "volume": 90000.0}, {"date": "2025-09-02", "close": 0.0065, "volume": 282187.0}, {"date": "2025-09-03", "close": 0.0065, "volume": 389231.0}, {"date": "2025-09-04", "close": 0.006, "volume": 2367402.0}, {"date": "2025-09-05", "close": 0.006, "volume": 313842.0}, {"date": "2025-09-08", "close": 0.0065, "volume": 743719.0}, {"date": "2025-09-09", "close": 0.006, "volume": 1523991.0}, {"date": "2025-09-10", "close": 0.0065, "volume": 264697.0}, {"date": "2025-09-11", "close": 0.0065, "volume": 161704.0}, {"date": "2025-09-12", "close": 0.007, "volume": 1143616.0}, {"date": "2025-09-15", "close": 0.008, "volume": 16821991.0}, {"date": "2025-09-16", "close": 0.007, "volume": 1909342.0}, {"date": "2025-09-17", "close": 0.007, "volume": 1348944.0}, {"date": "2025-09-18", "close": 0.006, "volume": 177000.0}, {"date": "2025-09-19", "close": 0.006, "volume": 2474872.0}, {"date": "2025-09-23", "close": 0.007, "volume": 2827274.0}, {"date": "2025-09-24", "close": 0.007, "volume": 570091.0}, {"date": "2025-09-25", "close": 0.007, "volume": 2003000.0}, {"date": "2025-09-26", "close": 0.007, "volume": 3000368.0}, {"date": "2025-09-29", "close": 0.007, "volume": 1691936.0}, {"date": "2025-09-30", "close": 0.007, "volume": 3009570.0}, {"date": "2025-10-01", "close": 0.007, "volume": 244010.0}, {"date": "2025-10-02", "close": 0.007, "volume": 620004.0}, {"date": "2025-10-03", "close": 0.008, "volume": 3415986.0}, {"date": "2025-10-06", "close": 0.008, "volume": 450134.0}, {"date": "2025-10-07", "close": 0.007, "volume": 7035849.0}, {"date": "2025-10-08", "close": 0.007, "volume": 1150000.0}, {"date": "2025-10-09", "close": 0.007, "volume": 411787.0}, {"date": "2025-10-10", "close": 0.007, "volume": 580000.0}, {"date": "2025-10-13", "close": 0.0075, "volume": 362306.0}, {"date": "2025-10-14", "close": 0.008, "volume": 12919.0}, {"date": "2025-10-15", "close": 0.008, "volume": 30257841.0}, {"date": "2025-10-16", "close": 0.008, "volume": 4533746.0}, {"date": "2025-10-17", "close": 0.008, "volume": 6428624.0}, {"date": "2025-10-20", "close": 0.009, "volume": 33759241.0}, {"date": "2025-10-21", "close": 0.009, "volume": 29114550.0}, {"date": "2025-10-22", "close": 0.007, "volume": 8320984.0}, {"date": "2025-10-23", "close": 0.008, "volume": 2546041.0}, {"date": "2025-10-24", "close": 0.008, "volume": 639585.0}, {"date": "2025-10-27", "close": 0.009, "volume": 4648803.0}, {"date": "2025-10-28", "close": 0.008, "volume": 8231532.0}, {"date": "2025-10-29", "close": 0.0075, "volume": 2735884.0}, {"date": "2025-10-30", "close": 0.007, "volume": 1328789.0}, {"date": "2025-10-31", "close": 0.007, "volume": 2262642.0}, {"date": "2025-11-03", "close": 0.008, "volume": 5447495.0}, {"date": "2025-11-04", "close": 0.008, "volume": 266778.0}, {"date": "2025-11-05", "close": 0.008, "volume": 813831.0}, {"date": "2025-11-06", "close": 0.008, "volume": 225000.0}, {"date": "2025-11-07", "close": 0.007, "volume": 300000.0}, {"date": "2025-11-11", "close": 0.008, "volume": 2396126.0}, {"date": "2025-11-12", "close": 0.008, "volume": 444421.0}, {"date": "2025-11-13", "close": 0.008, "volume": 130855.0}, {"date": "2025-11-14", "close": 0.008, "volume": 645940.0}, {"date": "2025-11-17", "close": 0.008, "volume": 488850.0}, {"date": "2025-11-18", "close": 0.007, "volume": 29122.0}, {"date": "2025-11-19", "close": 0.008, "volume": 1113304.0}, {"date": "2025-11-20", "close": 0.007, "volume": 105206.0}, {"date": "2025-11-21", "close": 0.007, "volume": 30000.0}, {"date": "2025-11-25", "close": 0.0075, "volume": 971867.0}, {"date": "2025-11-26", "close": 0.007, "volume": 4392501.0}, {"date": "2025-11-27", "close": 0.0075, "volume": 55000.0}, {"date": "2025-11-28", "close": 0.007, "volume": 200000.0}, {"date": "2025-12-01", "close": 0.007, "volume": 15000.0}, {"date": "2025-12-02", "close": 0.0075, "volume": 407953.0}, {"date": "2025-12-03", "close": 0.008, "volume": 1056880.0}, {"date": "2025-12-05", "close": 0.008, "volume": 799590.0}, {"date": "2025-12-08", "close": 0.007, "volume": 178275.0}, {"date": "2025-12-09", "close": 0.007, "volume": 894345.0}, {"date": "2025-12-10", "close": 0.0075, "volume": 81500.0}, {"date": "2025-12-11", "close": 0.0075, "volume": 85000.0}, {"date": "2025-12-12", "close": 0.007, "volume": 1000000.0}, {"date": "2025-12-16", "close": 0.007, "volume": 62625.0}, {"date": "2025-12-18", "close": 0.007, "volume": 100000.0}, {"date": "2025-12-19", "close": 0.0075, "volume": 119000.0}, {"date": "2025-12-22", "close": 0.007, "volume": 58387.0}, {"date": "2025-12-24", "close": 0.007, "volume": 700000.0}, {"date": "2025-12-29", "close": 0.0075, "volume": 100000.0}, {"date": "2025-12-30", "close": 0.007, "volume": 65714.0}, {"date": "2025-12-31", "close": 0.0075, "volume": 213085.0}, {"date": "2026-01-02", "close": 0.008, "volume": 125505.0}, {"date": "2026-01-05", "close": 0.007, "volume": 1713964.0}, {"date": "2026-01-06", "close": 0.007, "volume": 385000.0}, {"date": "2026-01-07", "close": 0.008, "volume": 10337112.0}, {"date": "2026-01-08", "close": 0.008, "volume": 415126.0}, {"date": "2026-01-09", "close": 0.008, "volume": 146500.0}, {"date": "2026-01-12", "close": 0.008, "volume": 275341.0}, {"date": "2026-01-13", "close": 0.008, "volume": 418960.0}, {"date": "2026-01-14", "close": 0.008, "volume": 1914020.0}, {"date": "2026-01-15", "close": 0.008, "volume": 547476.0}, {"date": "2026-01-16", "close": 0.008, "volume": 89000.0}, {"date": "2026-01-19", "close": 0.008, "volume": 2325029.0}, {"date": "2026-01-20", "close": 0.009, "volume": 4767741.0}, {"date": "2026-01-21", "close": 0.009, "volume": 918283.0}, {"date": "2026-01-22", "close": 0.008, "volume": 1678833.0}, {"date": "2026-01-23", "close": 0.01, "volume": 430000.0}, {"date": "2026-01-27", "close": 0.01, "volume": 5063938.0}, {"date": "2026-01-28", "close": 0.01, "volume": 810838.0}, {"date": "2026-01-29", "close": 0.008, "volume": 4274583.0}, {"date": "2026-01-30", "close": 0.008, "volume": 904600.0}, {"date": "2026-02-02", "close": 0.008, "volume": 1095838.0}, {"date": "2026-02-03", "close": 0.008, "volume": 302234.0}, {"date": "2026-02-04", "close": 0.009, "volume": 371799.0}, {"date": "2026-02-05", "close": 0.009, "volume": 473822.0}, {"date": "2026-02-06", "close": 0.008, "volume": 2574178.0}, {"date": "2026-02-09", "close": 0.008, "volume": 3203054.0}, {"date": "2026-02-10", "close": 0.007, "volume": 69860.0}, {"date": "2026-02-11", "close": 0.007, "volume": 100000.0}, {"date": "2026-02-12", "close": 0.008, "volume": 2518104.0}, {"date": "2026-02-13", "close": 0.007, "volume": 1542808.0}, {"date": "2026-02-16", "close": 0.008, "volume": 303882.0}, {"date": "2026-02-17", "close": 0.008, "volume": 3015279.0}, {"date": "2026-02-19", "close": 0.007, "volume": 1325000.0}, {"date": "2026-02-20", "close": 0.008, "volume": 1347631.0}, {"date": "2026-02-23", "close": 0.008, "volume": 1002500.0}, {"date": "2026-02-24", "close": 0.008, "volume": 518961.0}, {"date": "2026-02-25", "close": 0.008, "volume": 650000.0}, {"date": "2026-02-27", "close": 0.008, "volume": 63000.0}, {"date": "2026-03-02", "close": 0.008, "volume": 175500.0}, {"date": "2026-03-04", "close": 0.007, "volume": 367504.0}, {"date": "2026-03-05", "close": 0.007, "volume": 27.0}, {"date": "2026-03-09", "close": 0.007, "volume": 3117153.0}, {"date": "2026-03-10", "close": 0.007, "volume": 1874256.0}, {"date": "2026-03-11", "close": 0.008, "volume": 91333.0}, {"date": "2026-03-12", "close": 0.008, "volume": 1015000.0}, {"date": "2026-03-13", "close": 0.008, "volume": 4907.0}, {"date": "2026-03-16", "close": 0.007, "volume": 155079.0}, {"date": "2026-03-17", "close": 0.007, "volume": 630000.0}, {"date": "2026-03-18", "close": 0.007, "volume": 35000.0}, {"date": "2026-03-19", "close": 0.0065, "volume": 742979.0}, {"date": "2026-03-20", "close": 0.007, "volume": 264000.0}, {"date": "2026-03-23", "close": 0.006, "volume": 5816087.0}, {"date": "2026-03-24", "close": 0.006, "volume": 817075.0}, {"date": "2026-03-25", "close": 0.006, "volume": 3244041.0}, {"date": "2026-03-26", "close": 0.006, "volume": 402833.0}, {"date": "2026-03-27", "close": 0.0055, "volume": 478341.0}, {"date": "2026-03-30", "close": 0.005, "volume": 950000.0}, {"date": "2026-03-31", "close": 0.005, "volume": 5735349.0}, {"date": "2026-04-01", "close": 0.006, "volume": 303598.0}, {"date": "2026-04-02", "close": 0.005, "volume": 2675292.0}, {"date": "2026-04-07", "close": 0.005, "volume": 6936132.0}, {"date": "2026-04-08", "close": 0.005, "volume": 142648.0}, {"date": "2026-04-09", "close": 0.005, "volume": 200047.0}, {"date": "2026-04-10", "close": 0.006, "volume": 2771475.0}, {"date": "2026-04-13", "close": 0.006, "volume": 1600818.0}, {"date": "2026-04-14", "close": 0.006, "volume": 533130.0}, {"date": "2026-04-15", "close": 0.008, "volume": 37176395.0}, {"date": "2026-04-16", "close": 0.007, "volume": 9417402.0}, {"date": "2026-04-17", "close": 0.007, "volume": 3685963.0}, {"date": "2026-04-20", "close": 0.006, "volume": 1571813.0}, {"date": "2026-04-21", "close": 0.007, "volume": 2752382.0}, {"date": "2026-04-22", "close": 0.007, "volume": 2491397.0}, {"date": "2026-04-23", "close": 0.007, "volume": 1767000.0}, {"date": "2026-04-24", "close": 0.007, "volume": 1386999.0}, {"date": "2026-04-27", "close": 0.0065, "volume": 1821772.0}, {"date": "2026-04-28", "close": 0.007, "volume": 6867938.0}, {"date": "2026-04-29", "close": 0.007, "volume": 3146751.0}, {"date": "2026-04-30", "close": 0.007, "volume": 1631172.0}, {"date": "2026-05-05", "close": 0.007, "volume": 4860650.0}, {"date": "2026-05-06", "close": 0.007, "volume": 2311086.0}, {"date": "2026-05-07", "close": 0.01, "volume": 21340435.0}, {"date": "2026-05-12", "close": 0.011, "volume": 28245011.0}, {"date": "2026-05-13", "close": 0.008, "volume": 11580826.0}, {"date": "2026-05-14", "close": 0.008, "volume": 30560174.0}, {"date": "2026-05-15", "close": 0.008, "volume": 7893597.0}, {"date": "2026-05-18", "close": 0.008, "volume": 7352535.0}, {"date": "2026-05-19", "close": 0.008, "volume": 14964369.0}, {"date": "2026-05-20", "close": 0.008, "volume": 4703395.0}, {"date": "2026-05-21", "close": 0.008, "volume": 1100000.0}, {"date": "2026-05-22", "close": 0.0085, "volume": 5950526.0}, {"date": "2026-05-25", "close": 0.008, "volume": 839874.0}, {"date": "2026-05-26", "close": 0.008, "volume": 8364801.0}, {"date": "2026-05-27", "close": 0.0075, "volume": 1050000.0}, {"date": "2026-05-28", "close": 0.008, "volume": 1073005.0}, {"date": "2026-05-29", "close": 0.008, "volume": 2008984.0}, {"date": "2026-06-01", "close": 0.008, "volume": 2421801.0}, {"date": "2026-06-02", "close": 0.007, "volume": 22872653.0}, {"date": "2026-06-03", "close": 0.007, "volume": 245179.0}, {"date": "2026-06-04", "close": 0.007, "volume": 8742141.0}, {"date": "2026-06-05", "close": 0.007, "volume": 3846133.0}, {"date": "2026-06-09", "close": 0.0065, "volume": 1208729.0}, {"date": "2026-06-10", "close": 0.0065, "volume": 600000.0}, {"date": "2026-06-11", "close": 0.006, "volume": 2273487.0}, {"date": "2026-06-12", "close": 0.006, "volume": 450000.0}, {"date": "2026-06-15", "close": 0.006, "volume": 12000.0}, {"date": "2026-06-16", "close": 0.007, "volume": 706207.0}, {"date": "2026-06-17", "close": 0.007, "volume": 364052.0}, {"date": "2026-06-18", "close": 0.007, "volume": 372320.0}, {"date": "2026-06-19", "close": 0.006, "volume": 1000179.0}, {"date": "2026-06-22", "close": 0.006, "volume": 341037.0}, {"date": "2026-06-23", "close": 0.0075, "volume": 15430270.0}, {"date": "2026-06-24", "close": 0.007, "volume": 2002767.0}, {"date": "2026-06-25", "close": 0.007, "volume": 2862113.0}, {"date": "2026-06-26", "close": 0.006, "volume": 1897519.0}, {"date": "2026-06-29", "close": 0.007, "volume": 6289342.0}, {"date": "2026-06-30", "close": 0.007, "volume": 2509272.0}, {"date": "2026-07-01", "close": 0.007, "volume": 452196.0}, {"date": "2026-07-02", "close": 0.007, "volume": 559171.0}, {"date": "2026-07-03", "close": 0.008, "volume": 1120000.0}, {"date": "2026-07-06", "close": 0.0075, "volume": 1647500.0}, {"date": "2026-07-07", "close": 0.008, "volume": 4031170.0}, {"date": "2026-07-08", "close": 0.0075, "volume": 1485000.0}, {"date": "2026-07-09", "close": 0.0075, "volume": 1204000.0}, {"date": "2026-07-10", "close": 0.008, "volume": 1532304.0}, {"date": "2026-07-13", "close": 0.007, "volume": 6846239.0}, {"date": "2026-07-14", "close": 0.0075, "volume": 3000000.0}, {"date": "2026-07-15", "close": 0.007, "volume": 806830.0}, {"date": "2026-07-16", "close": 0.0075, "volume": 1266636.0}, {"date": "2026-07-17", "close": 0.007, "volume": 6744061.0}, {"date": "2026-07-20", "close": 0.007, "volume": 14950178.0}, {"date": "2026-07-21", "close": 0.006, "volume": 257001.0}, {"date": "2026-07-22", "close": 0.007, "volume": 71001.0}, {"date": "2026-07-24", "close": 0.0065, "volume": 146000.0}, {"date": "2026-07-27", "close": 0.006, "volume": 1155619.0}, {"date": "2026-07-28", "close": 0.007, "volume": 28673230.0}, {"date": "2026-07-29", "close": 0.007, "volume": 2084215.0}, {"date": "2026-07-30", "close": 0.007, "volume": 20369612.0}, {"date": "2026-07-31", "close": 0.007, "volume": 217139.0}, {"date": "2026-08-03", "close": 0.007, "volume": 1500000.0}, {"date": "2026-08-05", "close": 0.008, "volume": 1642485.0}, {"date": "2026-08-06", "close": 0.008, "volume": 73750.0}, {"date": "2026-08-07", "close": 0.007, "volume": 369917.0}, {"date": "2026-08-10", "close": 0.007, "volume": 822444.0}, {"date": "2026-08-11", "close": 0.007, "volume": 388974.0}, {"date": "2026-08-12", "close": 0.007, "volume": 1202424.0}, {"date": "2026-08-13", "close": 0.008, "volume": 660454.0}, {"date": "2026-08-17", "close": 0.007, "volume": 148134.0}, {"date": "2026-08-20", "close": 0.008, "volume": 16857734.0}, {"date": "2026-08-21", "close": 0.009, "volume": 7865052.0}, {"date": "2026-08-24", "close": 0.009, "volume": 13256616.0}, {"date": "2026-08-25", "close": 0.009, "volume": 2322897.0}, {"date": "2026-08-26", "close": 0.011, "volume": 12608742.0}, {"date": "2026-08-27", "close": 0.01, "volume": 877456.0}, {"date": "2026-08-28", "close": 0.01, "volume": 2600000.0}, {"date": "2026-08-31", "close": 0.009, "volume": 420575.0}, {"date": "2026-09-01", "close": 0.009, "volume": 2515714.0}, {"date": "2026-09-02", "close": 0.009, "volume": 50000.0}, {"date": "2026-09-03", "close": 0.009, "volume": 2577251.0}, {"date": "2026-09-04", "close": 0.009, "volume": 320792.0}, {"date": "2026-09-07", "close": 0.009, "volume": 267890.0}, {"date": "2026-09-09", "close": 0.009, "volume": 1597282.0}, {"date": "2026-09-10", "close": 0.0085, "volume": 150000.0}, {"date": "2026-09-11", "close": 0.0085, "volume": 1287413.0}, {"date": "2026-09-14", "close": 0.008, "volume": 108760.0}, {"date": "2026-09-15", "close": 0.008, "volume": 1954408.0}, {"date": "2026-09-16", "close": 0.008, "volume": 131000.0}, {"date": "2026-09-17", "close": 0.008, "volume": 1150000.0}], "refreshing": true}